SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 826.00
0.00 (0.00%)
Jun 19, 2026, 3:30 PM JST
SHIKIGAKU. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 797.00 | 801.00 | 791.00 | 795.00 | 795.00 | 0.63% | 9,100 |
| May 18, 2026 | 792.00 | 793.00 | 790.00 | 790.00 | 790.00 | - | 6,600 |
| May 15, 2026 | 807.00 | 807.00 | 790.00 | 790.00 | 790.00 | -1.25% | 16,800 |
| May 14, 2026 | 810.00 | 810.00 | 800.00 | 800.00 | 800.00 | -0.37% | 6,400 |
| May 13, 2026 | 801.00 | 809.00 | 801.00 | 803.00 | 803.00 | -0.12% | 8,000 |
| May 12, 2026 | 813.00 | 813.00 | 803.00 | 804.00 | 804.00 | -1.11% | 4,200 |
| May 11, 2026 | 808.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.87% | 10,300 |
| May 8, 2026 | 794.00 | 811.00 | 794.00 | 806.00 | 806.00 | 2.28% | 15,000 |
| May 7, 2026 | 791.00 | 793.00 | 786.00 | 788.00 | 788.00 | 0.25% | 9,800 |
| May 1, 2026 | 786.00 | 793.00 | 782.00 | 786.00 | 786.00 | - | 15,300 |
| Apr 30, 2026 | 780.00 | 788.00 | 780.00 | 786.00 | 786.00 | -0.51% | 13,000 |
| Apr 28, 2026 | 783.00 | 795.00 | 783.00 | 790.00 | 790.00 | 0.64% | 5,900 |
| Apr 27, 2026 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.38% | 35,000 |
| Apr 24, 2026 | 807.00 | 808.00 | 795.00 | 796.00 | 796.00 | -0.75% | 11,900 |
| Apr 23, 2026 | 807.00 | 808.00 | 801.00 | 802.00 | 802.00 | -0.50% | 7,300 |
| Apr 22, 2026 | 801.00 | 808.00 | 801.00 | 806.00 | 806.00 | 0.62% | 6,600 |
| Apr 21, 2026 | 812.00 | 815.00 | 801.00 | 801.00 | 801.00 | -0.74% | 15,200 |
| Apr 20, 2026 | 809.00 | 810.00 | 800.00 | 807.00 | 807.00 | 0.88% | 10,800 |
| Apr 17, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 0.25% | 4,700 |
| Apr 16, 2026 | 796.00 | 802.00 | 794.00 | 798.00 | 798.00 | 0.50% | 10,900 |
| Apr 15, 2026 | 801.00 | 808.00 | 794.00 | 794.00 | 794.00 | -0.63% | 24,200 |
| Apr 14, 2026 | 777.00 | 858.00 | 777.00 | 799.00 | 799.00 | -0.99% | 147,700 |
| Apr 13, 2026 | 810.00 | 816.00 | 787.00 | 807.00 | 807.00 | -0.49% | 66,900 |
| Apr 10, 2026 | 805.00 | 811.00 | 801.00 | 811.00 | 811.00 | 0.75% | 18,000 |
| Apr 9, 2026 | 822.00 | 822.00 | 803.00 | 805.00 | 805.00 | -0.62% | 16,100 |
| Apr 8, 2026 | 814.00 | 820.00 | 803.00 | 810.00 | 810.00 | - | 21,200 |
| Apr 7, 2026 | 804.00 | 810.00 | 802.00 | 810.00 | 810.00 | 0.75% | 15,000 |
| Apr 6, 2026 | 781.00 | 804.00 | 779.00 | 804.00 | 804.00 | 2.29% | 25,200 |