SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 786.00
-2.00 (-0.25%)
Sep 8, 2026, 3:30 PM JST
SHIKIGAKU. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 795.00 | 795.00 | 787.00 | 788.00 | 788.00 | -0.76% | 23,400 |
| Sep 4, 2026 | 800.00 | 805.00 | 793.00 | 794.00 | 794.00 | -0.75% | 23,800 |
| Sep 3, 2026 | 801.00 | 811.00 | 800.00 | 800.00 | 800.00 | - | 17,100 |
| Sep 2, 2026 | 808.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.11% | 31,100 |
| Sep 1, 2026 | 812.00 | 814.00 | 807.00 | 809.00 | 809.00 | -0.61% | 28,400 |
| Aug 31, 2026 | 819.00 | 819.00 | 812.00 | 814.00 | 814.00 | -0.61% | 24,100 |
| Aug 28, 2026 | 811.00 | 828.00 | 810.00 | 819.00 | 819.00 | -7.56% | 128,200 |
| Aug 27, 2026 | 880.00 | 889.00 | 878.00 | 886.00 | 886.00 | 0.91% | 50,400 |
| Aug 26, 2026 | 879.00 | 880.00 | 877.00 | 878.00 | 878.00 | 0.11% | 18,900 |
| Aug 25, 2026 | 883.00 | 883.00 | 877.00 | 877.00 | 877.00 | 0.11% | 12,700 |
| Aug 24, 2026 | 881.00 | 883.00 | 876.00 | 876.00 | 876.00 | 0.34% | 20,400 |
| Aug 21, 2026 | 874.00 | 884.00 | 871.00 | 873.00 | 873.00 | 0.34% | 22,200 |
| Aug 20, 2026 | 862.00 | 873.00 | 860.00 | 870.00 | 870.00 | 1.16% | 21,600 |
| Aug 19, 2026 | 860.00 | 863.00 | 857.00 | 860.00 | 860.00 | - | 10,800 |
| Aug 18, 2026 | 857.00 | 867.00 | 857.00 | 860.00 | 860.00 | -0.12% | 17,100 |
| Aug 17, 2026 | 856.00 | 865.00 | 856.00 | 861.00 | 861.00 | 0.58% | 13,200 |
| Aug 14, 2026 | 863.00 | 872.00 | 856.00 | 856.00 | 856.00 | -0.12% | 24,000 |
| Aug 13, 2026 | 869.00 | 869.00 | 856.00 | 857.00 | 857.00 | -1.04% | 22,800 |
| Aug 12, 2026 | 869.00 | 869.00 | 860.00 | 866.00 | 866.00 | -0.23% | 15,600 |
| Aug 10, 2026 | 861.00 | 868.00 | 861.00 | 868.00 | 868.00 | 1.28% | 12,400 |
| Aug 7, 2026 | 866.00 | 866.00 | 857.00 | 857.00 | 857.00 | 0.12% | 11,500 |
| Aug 6, 2026 | 860.00 | 860.00 | 855.00 | 856.00 | 856.00 | - | 10,500 |
| Aug 5, 2026 | 855.00 | 860.00 | 854.00 | 856.00 | 856.00 | 0.47% | 10,500 |
| Aug 4, 2026 | 850.00 | 857.00 | 850.00 | 852.00 | 852.00 | 0.24% | 8,000 |
| Aug 3, 2026 | 850.00 | 857.00 | 848.00 | 850.00 | 850.00 | 0.59% | 13,400 |
| Jul 31, 2026 | 852.00 | 855.00 | 845.00 | 845.00 | 845.00 | -0.82% | 14,600 |
| Jul 30, 2026 | 848.00 | 858.00 | 842.00 | 852.00 | 852.00 | 0.47% | 14,500 |
| Jul 29, 2026 | 845.00 | 852.00 | 844.00 | 848.00 | 848.00 | 0.24% | 6,200 |
| Jul 28, 2026 | 855.00 | 855.00 | 846.00 | 846.00 | 846.00 | -0.94% | 10,600 |
| Jul 27, 2026 | 851.00 | 859.00 | 851.00 | 854.00 | 854.00 | - | 6,400 |
| Jul 24, 2026 | 857.00 | 858.00 | 851.00 | 854.00 | 854.00 | -1.04% | 5,800 |
| Jul 23, 2026 | 862.00 | 866.00 | 855.00 | 863.00 | 863.00 | -0.35% | 12,300 |
| Jul 22, 2026 | 869.00 | 878.00 | 866.00 | 866.00 | 866.00 | -0.46% | 7,900 |
| Jul 21, 2026 | 865.00 | 879.00 | 865.00 | 870.00 | 870.00 | 0.93% | 7,800 |
| Jul 17, 2026 | 872.00 | 875.00 | 860.00 | 862.00 | 862.00 | -1.93% | 15,000 |
| Jul 16, 2026 | 873.00 | 880.00 | 872.00 | 879.00 | 879.00 | 0.34% | 10,200 |
| Jul 15, 2026 | 846.00 | 880.00 | 846.00 | 876.00 | 876.00 | 3.30% | 19,900 |
| Jul 14, 2026 | 827.00 | 854.00 | 827.00 | 848.00 | 848.00 | 1.68% | 15,000 |
| Jul 13, 2026 | 829.00 | 845.00 | 825.00 | 834.00 | 834.00 | -5.23% | 42,100 |
| Jul 10, 2026 | 881.00 | 885.00 | 877.00 | 880.00 | 880.00 | -0.11% | 16,000 |
| Jul 9, 2026 | 881.00 | 890.00 | 881.00 | 881.00 | 881.00 | -0.45% | 13,800 |
| Jul 8, 2026 | 890.00 | 890.00 | 883.00 | 885.00 | 885.00 | 0.45% | 9,900 |
| Jul 7, 2026 | 890.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.90% | 16,000 |
| Jul 6, 2026 | 882.00 | 889.00 | 881.00 | 889.00 | 889.00 | 0.91% | 12,100 |
| Jul 3, 2026 | 864.00 | 884.00 | 862.00 | 881.00 | 881.00 | 2.56% | 32,500 |
| Jul 2, 2026 | 855.00 | 859.00 | 854.00 | 859.00 | 859.00 | 0.47% | 11,600 |
| Jul 1, 2026 | 854.00 | 855.00 | 850.00 | 855.00 | 855.00 | 0.35% | 8,300 |
| Jun 30, 2026 | 848.00 | 853.00 | 839.00 | 852.00 | 852.00 | 0.47% | 10,200 |
| Jun 29, 2026 | 839.00 | 849.00 | 837.00 | 848.00 | 848.00 | 1.68% | 14,700 |
| Jun 26, 2026 | 826.00 | 837.00 | 826.00 | 834.00 | 834.00 | 0.12% | 10,100 |