Strike Group Co., Ltd. (TYO:6196)
Japan · Delayed Price · Currency is JPY 1,359.00
+18.00 (1.34%)
Jul 29, 2026, 3:30 PM JST
Strike Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,259.00 | 1,265.00 | 1,246.00 | 1,246.00 | 1,246.00 | -0.16% | 214,800 |
| Jun 23, 2026 | 1,275.00 | 1,275.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.04% | 305,600 |
| Jun 22, 2026 | 1,277.00 | 1,310.00 | 1,271.00 | 1,274.00 | 1,274.00 | 0.71% | 343,800 |
| 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 |