SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan · Delayed Price · Currency is JPY 796.00
-1.00 (-0.13%)
May 28, 2026, 10:54 AM JST
SHIKIGAKU. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 775.00 | 788.00 | 775.00 | 786.00 | 786.00 | 1.16% | 8,200 |
| Apr 2, 2026 | 777.00 | 789.00 | 777.00 | 777.00 | 777.00 | - | 24,900 |
| Apr 1, 2026 | 772.00 | 778.00 | 769.00 | 777.00 | 777.00 | 2.24% | 13,000 |
| Mar 31, 2026 | 753.00 | 767.00 | 751.00 | 760.00 | 760.00 | 0.40% | 10,900 |
| Mar 30, 2026 | 770.00 | 770.00 | 744.00 | 757.00 | 757.00 | -2.32% | 27,600 |
| Mar 27, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.71% | 15,500 |
| Mar 26, 2026 | 776.00 | 776.00 | 757.00 | 762.00 | 762.00 | -1.80% | 26,700 |
| Mar 25, 2026 | 772.00 | 782.00 | 771.00 | 776.00 | 776.00 | 0.65% | 15,100 |
| Mar 24, 2026 | 756.00 | 772.00 | 756.00 | 771.00 | 771.00 | 2.94% | 21,200 |
| Mar 23, 2026 | 768.00 | 768.00 | 744.00 | 749.00 | 749.00 | -3.35% | 47,000 |
| Mar 19, 2026 | 782.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.52% | 17,300 |
| Mar 18, 2026 | 782.00 | 790.00 | 782.00 | 787.00 | 787.00 | 0.64% | 11,100 |
| Mar 17, 2026 | 776.00 | 788.00 | 776.00 | 782.00 | 782.00 | 0.77% | 17,300 |
| Mar 16, 2026 | 785.00 | 786.00 | 775.00 | 776.00 | 776.00 | -1.65% | 24,400 |
| Mar 13, 2026 | 788.00 | 794.00 | 782.00 | 789.00 | 789.00 | 0.38% | 18,300 |
| Mar 12, 2026 | 794.00 | 794.00 | 784.00 | 786.00 | 786.00 | -1.38% | 15,600 |