SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 853.00
+5.00 (0.59%)
Jul 30, 2026, 2:02 PM JST
SHIKIGAKU. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,200 |
| 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 |
| Jun 25, 2026 | 824.00 | 833.00 | 823.00 | 833.00 | 833.00 | 1.22% | 6,600 |
| Jun 24, 2026 | 825.00 | 829.00 | 823.00 | 823.00 | 823.00 | - | 7,200 |
| Jun 23, 2026 | 825.00 | 832.00 | 823.00 | 823.00 | 823.00 | -0.48% | 6,900 |
| Jun 22, 2026 | 825.00 | 832.00 | 824.00 | 827.00 | 827.00 | 0.12% | 6,700 |
| Jun 19, 2026 | 830.00 | 831.00 | 824.00 | 826.00 | 826.00 | - | 6,400 |
| Jun 18, 2026 | 828.00 | 831.00 | 825.00 | 826.00 | 826.00 | -0.36% | 9,500 |
| Jun 17, 2026 | 824.00 | 830.00 | 823.00 | 829.00 | 829.00 | 0.61% | 10,400 |
| Jun 16, 2026 | 828.00 | 828.00 | 823.00 | 824.00 | 824.00 | - | 6,300 |
| Jun 15, 2026 | 820.00 | 829.00 | 819.00 | 824.00 | 824.00 | 0.98% | 16,900 |
| Jun 12, 2026 | 815.00 | 820.00 | 812.00 | 816.00 | 816.00 | 0.49% | 6,100 |
| Jun 11, 2026 | 812.00 | 819.00 | 807.00 | 812.00 | 812.00 | 0.37% | 11,100 |
| Jun 10, 2026 | 797.00 | 810.00 | 797.00 | 809.00 | 809.00 | 0.75% | 14,500 |
| Jun 9, 2026 | 802.00 | 806.00 | 798.00 | 803.00 | 803.00 | 0.12% | 7,000 |
| Jun 8, 2026 | 797.00 | 805.00 | 796.00 | 802.00 | 802.00 | 0.38% | 17,500 |
| Jun 5, 2026 | 797.00 | 802.00 | 797.00 | 799.00 | 799.00 | 0.25% | 5,500 |
| Jun 4, 2026 | 799.00 | 799.00 | 796.00 | 797.00 | 797.00 | -0.25% | 4,000 |
| Jun 3, 2026 | 798.00 | 802.00 | 795.00 | 799.00 | 799.00 | 0.13% | 7,200 |
| Jun 2, 2026 | 795.00 | 800.00 | 791.00 | 798.00 | 798.00 | 0.25% | 4,400 |
| Jun 1, 2026 | 795.00 | 800.00 | 795.00 | 796.00 | 796.00 | -0.13% | 7,600 |
| May 29, 2026 | 797.00 | 799.00 | 795.00 | 797.00 | 797.00 | 0.25% | 6,400 |
| May 28, 2026 | 797.00 | 797.00 | 792.00 | 795.00 | 795.00 | -0.25% | 4,000 |
| May 27, 2026 | 796.00 | 797.00 | 790.00 | 797.00 | 797.00 | 0.13% | 6,400 |
| May 26, 2026 | 796.00 | 798.00 | 795.00 | 796.00 | 796.00 | - | 3,700 |
| May 25, 2026 | 801.00 | 803.00 | 796.00 | 796.00 | 796.00 | -0.38% | 8,700 |
| May 22, 2026 | 796.00 | 805.00 | 796.00 | 799.00 | 799.00 | 0.63% | 8,500 |
| May 21, 2026 | 795.00 | 797.00 | 792.00 | 794.00 | 794.00 | - | 5,600 |
| May 20, 2026 | 800.00 | 800.00 | 792.00 | 794.00 | 794.00 | -0.13% | 3,300 |