Strike Group Co., Ltd. (TYO:6196)
Japan · Delayed Price · Currency is JPY 1,401.00
+15.00 (1.08%)
Sep 4, 2026, 3:30 PM JST
Strike Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,342.00 | 1,355.00 | 1,338.00 | 1,341.00 | 1,341.00 | 0.22% | 209,400 |
| Jul 9, 2026 | 1,339.00 | 1,351.00 | 1,333.00 | 1,338.00 | 1,338.00 | -1.11% | 251,300 |
| Jul 8, 2026 | 1,352.00 | 1,359.00 | 1,344.00 | 1,353.00 | 1,353.00 | 0.07% | 225,500 |
| Jul 7, 2026 | 1,345.00 | 1,362.00 | 1,339.00 | 1,352.00 | 1,352.00 | 0.90% | 368,700 |
| Jul 6, 2026 | 1,307.00 | 1,344.00 | 1,306.00 | 1,340.00 | 1,340.00 | 3.00% | 345,200 |
| Jul 3, 2026 | 1,290.00 | 1,302.00 | 1,290.00 | 1,301.00 | 1,301.00 | 1.72% | 204,600 |
| Jul 2, 2026 | 1,265.00 | 1,289.00 | 1,257.00 | 1,279.00 | 1,279.00 | 2.57% | 231,000 |
| Jul 1, 2026 | 1,258.00 | 1,269.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.80% | 167,800 |
| Jun 30, 2026 | 1,269.00 | 1,275.00 | 1,256.00 | 1,257.00 | 1,257.00 | -0.48% | 212,500 |
| Jun 29, 2026 | 1,252.00 | 1,268.00 | 1,251.00 | 1,263.00 | 1,263.00 | 1.69% | 323,400 |
| Jun 26, 2026 | 1,246.00 | 1,252.00 | 1,235.00 | 1,242.00 | 1,242.00 | -0.40% | 208,000 |
| Jun 25, 2026 | 1,255.00 | 1,260.00 | 1,245.00 | 1,247.00 | 1,247.00 | 0.08% | 208,800 |