Strike Group Co., Ltd. (TYO:6196)
Japan · Delayed Price · Currency is JPY 1,260.00
+30.00 (2.44%)
May 29, 2026, 3:30 PM JST
Strike Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,231.00 | 1,281.00 | 1,231.00 | 1,273.00 | - | 3.50% | 241,700 |
| 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 |
| Apr 6, 2026 | 1,400.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.57% | 253,100 |
| Apr 3, 2026 | 1,397.00 | 1,421.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.43% | 354,800 |
| Apr 2, 2026 | 1,395.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.07% | 315,300 |
| Apr 1, 2026 | 1,380.00 | 1,403.00 | 1,364.00 | 1,395.00 | 1,395.00 | 3.03% | 406,000 |
| Mar 31, 2026 | 1,320.00 | 1,375.00 | 1,320.00 | 1,354.00 | 1,354.00 | 2.58% | 566,500 |
| Mar 30, 2026 | 1,268.00 | 1,320.00 | 1,262.00 | 1,320.00 | 1,320.00 | -0.38% | 356,300 |
| Mar 27, 2026 | 1,298.33 | 1,325.00 | 1,291.67 | 1,325.00 | 1,325.00 | 1.92% | 335,099 |
| Mar 26, 2026 | 1,330.00 | 1,330.00 | 1,286.67 | 1,300.00 | 1,300.00 | -2.50% | 354,599 |
| Mar 25, 2026 | 1,310.00 | 1,336.67 | 1,310.00 | 1,333.33 | 1,333.33 | 2.17% | 236,699 |
| Mar 24, 2026 | 1,308.33 | 1,316.67 | 1,298.33 | 1,305.00 | 1,305.00 | 1.42% | 273,599 |
| Mar 23, 2026 | 1,283.33 | 1,293.33 | 1,268.33 | 1,286.67 | 1,286.67 | -1.28% | 305,999 |
| Mar 19, 2026 | 1,348.33 | 1,353.33 | 1,301.67 | 1,303.33 | 1,303.33 | -4.17% | 533,099 |
| Mar 18, 2026 | 1,365.00 | 1,365.00 | 1,341.67 | 1,360.00 | 1,360.00 | 0.99% | 261,599 |
| Mar 17, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,346.67 | 1,346.67 | 0.50% | 304,199 |
| Mar 16, 2026 | 1,383.33 | 1,393.33 | 1,336.67 | 1,340.00 | 1,340.00 | -2.19% | 413,999 |