Strike Group Co., Ltd. (TYO:6196)
Japan · Delayed Price · Currency is JPY 1,424.00
+1.00 (0.07%)
Sep 25, 2026, 3:30 PM JST
Strike Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,429.00 | 1,436.00 | 1,412.00 | 1,422.00 | - | -0.07% | 257,300 |
| Sep 24, 2026 | 1,453.00 | 1,453.00 | 1,422.00 | 1,423.00 | 1,423.00 | -2.06% | 422,800 |
| Sep 18, 2026 | 1,450.00 | 1,470.00 | 1,437.00 | 1,453.00 | 1,453.00 | 1.18% | 534,500 |
| Sep 17, 2026 | 1,427.00 | 1,443.00 | 1,423.00 | 1,436.00 | 1,436.00 | 0.98% | 383,400 |
| Sep 16, 2026 | 1,412.00 | 1,426.00 | 1,404.00 | 1,422.00 | 1,422.00 | 0.78% | 404,800 |
| Sep 15, 2026 | 1,416.00 | 1,417.00 | 1,403.00 | 1,411.00 | 1,411.00 | -0.35% | 249,200 |
| Sep 14, 2026 | 1,383.00 | 1,416.00 | 1,383.00 | 1,416.00 | 1,416.00 | 1.58% | 392,000 |
| Sep 11, 2026 | 1,380.00 | 1,400.00 | 1,377.00 | 1,394.00 | 1,394.00 | -0.36% | 335,800 |
| Sep 10, 2026 | 1,397.00 | 1,408.00 | 1,387.00 | 1,399.00 | 1,399.00 | 0.14% | 223,300 |
| Sep 9, 2026 | 1,385.00 | 1,417.00 | 1,371.00 | 1,397.00 | 1,397.00 | 0.22% | 467,200 |
| Sep 8, 2026 | 1,404.00 | 1,412.00 | 1,389.00 | 1,394.00 | 1,394.00 | -1.20% | 319,300 |
| Sep 7, 2026 | 1,398.00 | 1,416.00 | 1,380.00 | 1,411.00 | 1,411.00 | 0.71% | 535,600 |
| Sep 4, 2026 | 1,403.00 | 1,414.00 | 1,390.00 | 1,401.00 | 1,401.00 | 1.08% | 328,500 |
| Sep 3, 2026 | 1,384.00 | 1,396.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.73% | 404,000 |
| Sep 2, 2026 | 1,415.00 | 1,418.00 | 1,376.00 | 1,376.00 | 1,376.00 | -3.51% | 633,400 |
| Sep 1, 2026 | 1,428.00 | 1,456.00 | 1,415.00 | 1,426.00 | 1,426.00 | -2.19% | 866,100 |
| Aug 31, 2026 | 1,450.00 | 1,459.00 | 1,421.00 | 1,458.00 | 1,458.00 | 8.00% | 1,545,500 |
| Aug 28, 2026 | 1,347.00 | 1,356.00 | 1,344.00 | 1,350.00 | 1,350.00 | 0.82% | 209,400 |
| Aug 27, 2026 | 1,367.00 | 1,367.00 | 1,337.00 | 1,339.00 | 1,339.00 | -1.98% | 401,600 |
| Aug 26, 2026 | 1,367.00 | 1,373.00 | 1,360.00 | 1,366.00 | 1,366.00 | 0.44% | 377,900 |
| Aug 25, 2026 | 1,364.00 | 1,380.00 | 1,356.00 | 1,360.00 | 1,360.00 | -0.29% | 456,100 |
| Aug 24, 2026 | 1,368.00 | 1,385.00 | 1,362.00 | 1,364.00 | 1,364.00 | 0.37% | 281,300 |
| Aug 21, 2026 | 1,348.00 | 1,367.00 | 1,341.00 | 1,359.00 | 1,359.00 | 0.44% | 313,500 |
| Aug 20, 2026 | 1,319.00 | 1,353.00 | 1,312.00 | 1,353.00 | 1,353.00 | 3.60% | 348,700 |
| Aug 19, 2026 | 1,320.00 | 1,322.00 | 1,300.00 | 1,306.00 | 1,306.00 | -1.73% | 306,200 |
| Aug 18, 2026 | 1,340.00 | 1,342.00 | 1,328.00 | 1,329.00 | 1,329.00 | -1.12% | 233,900 |
| Aug 17, 2026 | 1,336.00 | 1,344.00 | 1,326.00 | 1,344.00 | 1,344.00 | 0.15% | 316,200 |
| Aug 14, 2026 | 1,317.00 | 1,349.00 | 1,315.00 | 1,342.00 | 1,342.00 | 1.74% | 368,900 |
| Aug 13, 2026 | 1,319.00 | 1,327.00 | 1,312.00 | 1,319.00 | 1,319.00 | -0.30% | 242,700 |
| Aug 12, 2026 | 1,332.00 | 1,333.00 | 1,312.00 | 1,323.00 | 1,323.00 | - | 313,800 |
| Aug 10, 2026 | 1,315.00 | 1,328.00 | 1,307.00 | 1,323.00 | 1,323.00 | 1.22% | 302,600 |
| Aug 7, 2026 | 1,317.00 | 1,317.00 | 1,301.00 | 1,307.00 | 1,307.00 | -0.68% | 268,400 |
| Aug 6, 2026 | 1,309.00 | 1,318.00 | 1,297.00 | 1,316.00 | 1,316.00 | 1.23% | 278,300 |
| Aug 5, 2026 | 1,326.00 | 1,337.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.26% | 351,400 |
| Aug 4, 2026 | 1,316.00 | 1,333.00 | 1,306.00 | 1,330.00 | 1,330.00 | 1.99% | 496,700 |
| Aug 3, 2026 | 1,323.00 | 1,323.00 | 1,282.00 | 1,304.00 | 1,304.00 | -1.36% | 523,700 |
| Jul 31, 2026 | 1,290.00 | 1,329.00 | 1,248.00 | 1,322.00 | 1,322.00 | -4.69% | 1,273,200 |
| Jul 30, 2026 | 1,356.00 | 1,402.00 | 1,349.00 | 1,387.00 | 1,387.00 | 2.06% | 742,300 |
| Jul 29, 2026 | 1,352.00 | 1,364.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.34% | 319,000 |
| Jul 28, 2026 | 1,350.00 | 1,354.00 | 1,335.00 | 1,341.00 | 1,341.00 | -1.11% | 337,900 |
| Jul 27, 2026 | 1,350.00 | 1,364.00 | 1,347.00 | 1,356.00 | 1,356.00 | 1.35% | 274,400 |
| Jul 24, 2026 | 1,320.00 | 1,340.00 | 1,318.00 | 1,338.00 | 1,338.00 | 0.45% | 260,300 |
| Jul 23, 2026 | 1,333.00 | 1,343.00 | 1,323.00 | 1,332.00 | 1,332.00 | -0.60% | 201,700 |
| Jul 22, 2026 | 1,355.00 | 1,355.00 | 1,338.00 | 1,340.00 | 1,340.00 | -0.59% | 178,100 |
| Jul 21, 2026 | 1,350.00 | 1,357.00 | 1,333.00 | 1,348.00 | 1,348.00 | 0.60% | 281,500 |
| Jul 17, 2026 | 1,360.00 | 1,360.00 | 1,327.00 | 1,340.00 | 1,340.00 | -2.05% | 251,900 |
| Jul 16, 2026 | 1,374.00 | 1,384.00 | 1,363.00 | 1,368.00 | 1,368.00 | -0.87% | 227,600 |
| Jul 15, 2026 | 1,376.00 | 1,380.00 | 1,361.00 | 1,380.00 | 1,380.00 | 0.73% | 219,000 |
| Jul 14, 2026 | 1,359.00 | 1,382.00 | 1,358.00 | 1,370.00 | 1,370.00 | 1.86% | 403,400 |
| Jul 13, 2026 | 1,348.00 | 1,364.00 | 1,344.00 | 1,345.00 | 1,345.00 | 0.30% | 325,600 |