SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 692.00
-15.00 (-2.12%)
Nov 6, 2026, 3:30 PM JST
SHIKIGAKU. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 701.00 | 709.00 | 692.00 | 692.00 | 692.00 | -2.12% | 37,000 |
| Nov 5, 2026 | 702.00 | 721.00 | 702.00 | 707.00 | 707.00 | 0.86% | 26,700 |
| Nov 4, 2026 | 710.00 | 710.00 | 701.00 | 701.00 | 701.00 | -1.54% | 40,900 |
| Nov 2, 2026 | 725.00 | 728.00 | 712.00 | 712.00 | 712.00 | -2.06% | 31,700 |
| Oct 30, 2026 | 735.00 | 737.00 | 727.00 | 727.00 | 727.00 | -1.22% | 19,000 |
| Oct 29, 2026 | 738.00 | 740.00 | 736.00 | 736.00 | 736.00 | -0.14% | 13,200 |
| Oct 28, 2026 | 748.00 | 749.00 | 737.00 | 737.00 | 737.00 | -1.47% | 30,200 |
| Oct 27, 2026 | 751.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.27% | 16,600 |
| Oct 26, 2026 | 750.00 | 753.00 | 750.00 | 750.00 | 750.00 | -0.13% | 13,600 |
| Oct 23, 2026 | 751.00 | 755.00 | 750.00 | 751.00 | 751.00 | - | 12,800 |
| Oct 22, 2026 | 755.00 | 761.00 | 751.00 | 751.00 | 751.00 | -0.53% | 15,100 |
| Oct 21, 2026 | 759.00 | 760.00 | 755.00 | 755.00 | 755.00 | - | 6,200 |
| Oct 20, 2026 | 760.00 | 762.00 | 755.00 | 755.00 | 755.00 | -0.66% | 8,800 |
| Oct 19, 2026 | 761.00 | 765.00 | 758.00 | 760.00 | 760.00 | - | 12,200 |
| Oct 16, 2026 | 764.00 | 766.00 | 753.00 | 760.00 | 760.00 | 1.20% | 17,100 |
| Oct 15, 2026 | 761.00 | 761.00 | 751.00 | 751.00 | 751.00 | -1.44% | 21,800 |
| Oct 14, 2026 | 766.00 | 766.00 | 760.00 | 762.00 | 762.00 | -0.39% | 7,600 |
| Oct 13, 2026 | 763.00 | 767.00 | 761.00 | 765.00 | 765.00 | 0.26% | 10,900 |
| Oct 9, 2026 | 758.00 | 766.00 | 758.00 | 763.00 | 763.00 | 0.39% | 6,300 |
| Oct 8, 2026 | 767.00 | 767.00 | 757.00 | 760.00 | 760.00 | -1.17% | 11,500 |
| Oct 7, 2026 | 756.00 | 769.00 | 756.00 | 769.00 | 769.00 | 2.12% | 16,800 |
| Oct 6, 2026 | 752.00 | 757.00 | 750.00 | 753.00 | 753.00 | 0.13% | 27,500 |
| Oct 5, 2026 | 761.00 | 762.00 | 752.00 | 752.00 | 752.00 | -1.18% | 29,400 |
| Oct 2, 2026 | 765.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.52% | 13,400 |
| Oct 1, 2026 | 771.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.52% | 15,500 |
| Sep 30, 2026 | 770.00 | 777.00 | 768.00 | 769.00 | 769.00 | -0.39% | 18,300 |
| Sep 29, 2026 | 776.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.39% | 14,400 |
| Sep 28, 2026 | 779.00 | 784.00 | 775.00 | 775.00 | 775.00 | -0.51% | 23,000 |
| Sep 25, 2026 | 777.00 | 785.00 | 777.00 | 779.00 | 779.00 | 0.26% | 13,600 |
| Sep 24, 2026 | 778.00 | 780.00 | 776.00 | 777.00 | 777.00 | - | 12,600 |
| Sep 18, 2026 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | 0.26% | 8,100 |
| Sep 17, 2026 | 772.00 | 779.00 | 772.00 | 775.00 | 775.00 | 0.13% | 15,400 |
| Sep 16, 2026 | 775.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.13% | 8,500 |
| Sep 15, 2026 | 777.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.26% | 12,500 |
| Sep 14, 2026 | 778.00 | 779.00 | 774.00 | 777.00 | 777.00 | -0.38% | 17,700 |
| Sep 11, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -1.02% | 15,400 |
| Sep 10, 2026 | 786.00 | 788.00 | 784.00 | 788.00 | 788.00 | 0.25% | 15,100 |
| Sep 9, 2026 | 786.00 | 790.00 | 785.00 | 786.00 | 786.00 | - | 7,100 |
| Sep 8, 2026 | 790.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.25% | 11,200 |
| 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 |