Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 243.00
-1.00 (-0.41%)
Sep 29, 2025, 3:30 PM JST
Senshukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | - | 68,100 |
| Sep 25, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 98,900 |
| Sep 24, 2025 | 243.00 | 244.00 | 242.00 | 243.00 | 243.00 | - | 79,600 |
| Sep 22, 2025 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | - | 47,900 |
| Sep 19, 2025 | 244.00 | 245.00 | 243.00 | 243.00 | 243.00 | -0.41% | 51,900 |
| Sep 18, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 39,500 |
| Sep 17, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -1.63% | 66,400 |
| Sep 16, 2025 | 245.00 | 246.00 | 244.00 | 246.00 | 246.00 | 0.82% | 66,400 |
| Sep 12, 2025 | 245.00 | 246.00 | 244.00 | 244.00 | 244.00 | -0.81% | 58,100 |
| Sep 11, 2025 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 0.41% | 58,100 |
| Sep 10, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 32,800 |
| Sep 9, 2025 | 247.00 | 247.00 | 245.00 | 245.00 | 245.00 | -0.81% | 39,600 |
| Sep 8, 2025 | 245.00 | 247.00 | 244.00 | 247.00 | 247.00 | 1.23% | 51,100 |
| Sep 5, 2025 | 244.00 | 245.00 | 243.00 | 244.00 | 244.00 | 0.41% | 60,300 |
| Sep 4, 2025 | 244.00 | 244.00 | 243.00 | 243.00 | 243.00 | -0.41% | 48,700 |
| Sep 3, 2025 | 243.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.83% | 61,000 |
| Sep 2, 2025 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 45,900 |
| Sep 1, 2025 | 239.00 | 244.00 | 237.00 | 241.00 | 241.00 | 2.55% | 105,900 |
| Aug 29, 2025 | 244.00 | 245.00 | 235.00 | 235.00 | 235.00 | -3.69% | 242,000 |
| Aug 28, 2025 | 245.00 | 245.00 | 242.00 | 244.00 | 244.00 | 0.83% | 60,800 |
| Aug 27, 2025 | 246.00 | 247.00 | 240.00 | 242.00 | 242.00 | -2.02% | 167,100 |
| Aug 26, 2025 | 247.00 | 249.00 | 247.00 | 247.00 | 247.00 | -0.40% | 47,800 |
| Aug 25, 2025 | 249.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.40% | 87,800 |
| Aug 22, 2025 | 248.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.40% | 74,600 |
| Aug 21, 2025 | 250.00 | 251.00 | 248.00 | 248.00 | 248.00 | -0.80% | 74,400 |
| Aug 20, 2025 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | - | 40,900 |
| Aug 19, 2025 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | - | 48,000 |
| Aug 18, 2025 | 250.00 | 251.00 | 249.00 | 250.00 | 250.00 | -0.40% | 54,700 |
| Aug 15, 2025 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.40% | 54,900 |
| Aug 14, 2025 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.40% | 54,300 |
| Aug 13, 2025 | 249.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.40% | 73,100 |
| Aug 12, 2025 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | -0.40% | 59,200 |
| Aug 8, 2025 | 247.00 | 249.00 | 245.00 | 249.00 | 249.00 | 0.40% | 95,200 |
| Aug 7, 2025 | 246.00 | 250.00 | 244.00 | 248.00 | 248.00 | 0.40% | 72,900 |
| Aug 6, 2025 | 244.00 | 247.00 | 244.00 | 247.00 | 247.00 | 1.23% | 46,000 |
| Aug 5, 2025 | 245.00 | 245.00 | 243.00 | 244.00 | 244.00 | - | 51,800 |
| Aug 4, 2025 | 243.00 | 246.00 | 241.00 | 244.00 | 244.00 | - | 65,400 |
| Aug 1, 2025 | 242.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.83% | 56,800 |
| Jul 31, 2025 | 241.00 | 242.00 | 241.00 | 242.00 | 242.00 | 0.83% | 62,200 |
| Jul 30, 2025 | 241.00 | 242.00 | 239.00 | 240.00 | 240.00 | -0.41% | 81,100 |
| Jul 29, 2025 | 241.00 | 242.00 | 241.00 | 241.00 | 241.00 | - | 43,600 |
| Jul 28, 2025 | 243.00 | 244.00 | 241.00 | 241.00 | 241.00 | -0.82% | 56,400 |
| Jul 25, 2025 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | -0.41% | 65,700 |
| Jul 24, 2025 | 243.00 | 244.00 | 242.00 | 244.00 | 244.00 | 0.41% | 47,300 |
| Jul 23, 2025 | 239.00 | 243.00 | 239.00 | 243.00 | 243.00 | 1.67% | 73,800 |
| Jul 22, 2025 | 242.00 | 242.00 | 239.00 | 239.00 | 239.00 | -0.42% | 51,700 |
| Jul 18, 2025 | 244.00 | 245.00 | 240.00 | 240.00 | 240.00 | -1.23% | 88,700 |
| Jul 17, 2025 | 243.00 | 245.00 | 242.00 | 243.00 | 243.00 | 0.41% | 47,600 |
| Jul 16, 2025 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | -1.63% | 79,700 |
| Jul 15, 2025 | 248.00 | 248.00 | 245.00 | 246.00 | 246.00 | -0.81% | 63,900 |