Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 129.00
+3.00 (2.38%)
At close: Mar 27, 2026
Senshukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 241,700 |
| Mar 26, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 172,600 |
| Mar 25, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 0.81% | 161,200 |
| Mar 24, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 3.36% | 275,800 |
| Mar 23, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 490,800 |
| Mar 19, 2026 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | -3.91% | 459,300 |
| Mar 18, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 360,500 |
| Mar 17, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 587,100 |
| Mar 16, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -3.10% | 382,300 |
| Mar 13, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 129,400 |
| Mar 12, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 191,100 |
| Mar 11, 2026 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 296,000 |
| Mar 10, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 244,900 |
| Mar 9, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -3.03% | 414,100 |
| Mar 6, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 242,300 |
| Mar 5, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.78% | 337,900 |
| Mar 4, 2026 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | -3.01% | 554,400 |
| Mar 3, 2026 | 136.00 | 138.00 | 131.00 | 133.00 | 133.00 | -2.21% | 730,100 |
| Mar 2, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -4.23% | 419,600 |
| Feb 27, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 515,400 |
| Feb 26, 2026 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2.96% | 446,200 |
| Feb 25, 2026 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 1.50% | 494,900 |
| Feb 24, 2026 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | -5.67% | 943,300 |
| Feb 20, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 419,000 |
| Feb 19, 2026 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 730,600 |
| Feb 18, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 498,600 |
| Feb 17, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.99% | 735,400 |
| Feb 16, 2026 | 142.00 | 155.00 | 140.00 | 151.00 | 151.00 | -27.40% | 3,011,700 |
| Feb 13, 2026 | 208.00 | 210.00 | 205.00 | 208.00 | 208.00 | - | 191,900 |
| Feb 12, 2026 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 112,800 |
| Feb 10, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 75,100 |
| Feb 9, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 116,900 |
| Feb 6, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 73,500 |
| Feb 5, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 58,400 |
| Feb 4, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 74,700 |
| Feb 3, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 80,400 |
| Feb 2, 2026 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 141,700 |
| Jan 30, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 167,100 |
| Jan 29, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.49% | 193,400 |
| Jan 28, 2026 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 125,500 |
| Jan 27, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 122,000 |
| Jan 26, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.97% | 180,200 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 118,800 |
| Jan 22, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 70,700 |
| Jan 21, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 100,400 |
| Jan 20, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 185,900 |
| Jan 19, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 93,700 |
| Jan 16, 2026 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | - | 88,200 |
| Jan 15, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.98% | 165,900 |
| Jan 14, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 141,300 |