Strike Group Co., Ltd. (TYO:6196)
Japan · Delayed Price · Currency is JPY 1,265.00
+1.00 (0.08%)
Jun 19, 2026, 3:30 PM JST
Strike Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,283.00 | 1,284.00 | 1,258.00 | 1,265.00 | 1,265.00 | 0.08% | 251,800 |
| Jun 18, 2026 | 1,265.00 | 1,279.00 | 1,251.00 | 1,264.00 | 1,264.00 | -0.08% | 184,400 |
| Jun 17, 2026 | 1,283.00 | 1,287.00 | 1,263.00 | 1,265.00 | 1,265.00 | 0.08% | 183,400 |
| Jun 16, 2026 | 1,261.00 | 1,269.00 | 1,253.00 | 1,264.00 | 1,264.00 | -0.39% | 149,400 |
| Jun 15, 2026 | 1,270.00 | 1,286.00 | 1,262.00 | 1,269.00 | 1,269.00 | 0.55% | 217,700 |
| Jun 12, 2026 | 1,269.00 | 1,269.00 | 1,241.00 | 1,262.00 | 1,262.00 | 1.86% | 337,700 |
| Jun 11, 2026 | 1,243.00 | 1,243.00 | 1,227.00 | 1,239.00 | 1,239.00 | -0.40% | 250,500 |
| Jun 10, 2026 | 1,240.00 | 1,262.00 | 1,237.00 | 1,244.00 | 1,244.00 | -0.48% | 229,400 |
| Jun 9, 2026 | 1,248.00 | 1,266.00 | 1,243.00 | 1,250.00 | 1,250.00 | 0.64% | 206,900 |
| Jun 8, 2026 | 1,232.00 | 1,259.00 | 1,225.00 | 1,242.00 | 1,242.00 | 0.16% | 355,400 |
| Jun 5, 2026 | 1,228.00 | 1,251.00 | 1,223.00 | 1,240.00 | 1,240.00 | 1.81% | 395,400 |
| Jun 4, 2026 | 1,210.00 | 1,223.00 | 1,194.00 | 1,218.00 | 1,218.00 | 0.66% | 369,500 |
| Jun 3, 2026 | 1,240.00 | 1,241.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.18% | 521,800 |
| Jun 2, 2026 | 1,233.00 | 1,241.00 | 1,210.00 | 1,237.00 | 1,237.00 | -0.80% | 429,000 |
| Jun 1, 2026 | 1,270.00 | 1,276.00 | 1,242.00 | 1,247.00 | 1,247.00 | -1.03% | 400,100 |
| May 29, 2026 | 1,231.00 | 1,281.00 | 1,231.00 | 1,260.00 | 1,260.00 | 2.44% | 446,200 |
| May 28, 2026 | 1,225.00 | 1,233.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.57% | 330,000 |
| May 27, 2026 | 1,232.00 | 1,239.00 | 1,214.00 | 1,237.00 | 1,237.00 | 1.14% | 291,000 |
| May 26, 2026 | 1,214.00 | 1,238.00 | 1,214.00 | 1,223.00 | 1,223.00 | 0.91% | 398,500 |
| May 25, 2026 | 1,221.00 | 1,222.00 | 1,195.00 | 1,212.00 | 1,212.00 | -1.46% | 386,700 |
| May 22, 2026 | 1,210.00 | 1,244.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.99% | 311,900 |
| May 21, 2026 | 1,210.00 | 1,220.00 | 1,201.00 | 1,206.00 | 1,206.00 | 0.08% | 344,200 |
| May 20, 2026 | 1,212.00 | 1,224.00 | 1,193.00 | 1,205.00 | 1,205.00 | -0.58% | 402,600 |
| May 19, 2026 | 1,197.00 | 1,223.00 | 1,190.00 | 1,212.00 | 1,212.00 | 3.24% | 437,500 |
| May 18, 2026 | 1,218.00 | 1,218.00 | 1,166.00 | 1,174.00 | 1,174.00 | -3.77% | 815,200 |
| May 15, 2026 | 1,230.00 | 1,244.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.29% | 250,500 |
| May 14, 2026 | 1,213.00 | 1,240.00 | 1,204.00 | 1,236.00 | 1,236.00 | 0.57% | 372,400 |
| May 13, 2026 | 1,202.00 | 1,232.00 | 1,201.00 | 1,229.00 | 1,229.00 | 2.25% | 328,600 |
| May 12, 2026 | 1,219.00 | 1,222.00 | 1,197.00 | 1,202.00 | 1,202.00 | -0.99% | 494,600 |
| May 11, 2026 | 1,235.00 | 1,241.00 | 1,207.00 | 1,214.00 | 1,214.00 | -1.54% | 749,600 |
| May 8, 2026 | 1,227.00 | 1,239.00 | 1,210.00 | 1,233.00 | 1,233.00 | 1.23% | 674,400 |
| May 7, 2026 | 1,217.00 | 1,238.00 | 1,195.00 | 1,218.00 | 1,218.00 | 2.61% | 891,900 |
| May 1, 2026 | 1,218.00 | 1,229.00 | 1,185.00 | 1,187.00 | 1,187.00 | -9.67% | 2,793,900 |
| Apr 30, 2026 | 1,297.00 | 1,327.00 | 1,280.00 | 1,314.00 | 1,314.00 | 1.23% | 895,900 |
| Apr 28, 2026 | 1,278.00 | 1,317.00 | 1,262.00 | 1,298.00 | 1,298.00 | 3.18% | 1,483,500 |
| Apr 27, 2026 | 1,238.00 | 1,263.00 | 1,226.00 | 1,258.00 | 1,258.00 | 3.37% | 1,229,000 |
| Apr 24, 2026 | 1,263.00 | 1,299.00 | 1,196.00 | 1,217.00 | 1,217.00 | -15.66% | 2,543,400 |
| Apr 23, 2026 | 1,440.00 | 1,448.00 | 1,416.00 | 1,443.00 | 1,443.00 | 1.62% | 312,900 |
| Apr 22, 2026 | 1,423.00 | 1,429.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.28% | 272,300 |
| Apr 21, 2026 | 1,448.00 | 1,449.00 | 1,399.00 | 1,402.00 | 1,402.00 | -1.13% | 247,500 |
| Apr 20, 2026 | 1,465.00 | 1,465.00 | 1,388.00 | 1,418.00 | 1,418.00 | -2.68% | 399,700 |
| Apr 17, 2026 | 1,480.00 | 1,498.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.89% | 216,300 |
| Apr 16, 2026 | 1,504.00 | 1,524.00 | 1,479.00 | 1,485.00 | 1,485.00 | -0.80% | 241,000 |
| Apr 15, 2026 | 1,492.00 | 1,511.00 | 1,486.00 | 1,497.00 | 1,497.00 | 1.70% | 338,000 |
| Apr 14, 2026 | 1,460.00 | 1,478.00 | 1,449.00 | 1,472.00 | 1,472.00 | 2.65% | 259,900 |
| Apr 13, 2026 | 1,413.00 | 1,434.00 | 1,413.00 | 1,434.00 | 1,434.00 | 1.27% | 216,800 |
| Apr 10, 2026 | 1,427.00 | 1,447.00 | 1,413.00 | 1,416.00 | 1,416.00 | -1.73% | 190,400 |
| Apr 9, 2026 | 1,464.00 | 1,470.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.91% | 225,400 |
| Apr 8, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,469.00 | 1,469.00 | 2.66% | 274,200 |
| Apr 7, 2026 | 1,419.00 | 1,433.00 | 1,398.00 | 1,431.00 | 1,431.00 | 1.63% | 266,000 |