Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 105.00
-2.00 (-1.87%)
Aug 27, 2026, 3:30 PM JST
Senshukai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | - | -0.93% | 28,200 |
| Aug 26, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.90% | 95,500 |
| Aug 25, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 93,500 |
| Aug 24, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 63,300 |
| Aug 21, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 109,400 |
| Aug 20, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 75,400 |
| Aug 19, 2026 | 108.00 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 232,300 |
| Aug 18, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 0.93% | 102,400 |
| Aug 17, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 133,600 |
| Aug 14, 2026 | 107.00 | 110.00 | 106.00 | 110.00 | 110.00 | 0.92% | 194,800 |
| Aug 13, 2026 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 2.83% | 203,400 |
| Aug 12, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 232,100 |
| Aug 10, 2026 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | -2.73% | 291,400 |
| Aug 7, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 117,900 |
| Aug 6, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 64,400 |
| Aug 5, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 1.80% | 87,900 |
| Aug 4, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 81,800 |
| Aug 3, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 106,600 |
| Jul 31, 2026 | 113.00 | 115.00 | 112.00 | 112.00 | 112.00 | -1.75% | 153,700 |
| Jul 30, 2026 | 109.00 | 114.00 | 109.00 | 114.00 | 114.00 | 3.64% | 390,000 |
| Jul 29, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 107,400 |
| Jul 28, 2026 | 109.00 | 111.00 | 108.00 | 108.00 | 108.00 | -0.92% | 178,100 |
| Jul 27, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 95,600 |
| Jul 24, 2026 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 45,000 |
| Jul 23, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -0.90% | 32,300 |
| Jul 22, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.91% | 78,300 |
| Jul 21, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 96,500 |
| Jul 17, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | - | 108,200 |
| Jul 16, 2026 | 111.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 103,900 |
| Jul 15, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -0.91% | 118,800 |
| Jul 14, 2026 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 71,200 |
| Jul 13, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | - | 84,900 |
| Jul 10, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 106,100 |
| Jul 9, 2026 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 59,400 |
| Jul 8, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 76,500 |
| Jul 7, 2026 | 110.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 112,800 |
| Jul 6, 2026 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 106,700 |
| Jul 3, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 173,800 |
| Jul 2, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 104,800 |
| Jul 1, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | - | 71,900 |
| Jun 30, 2026 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 156,000 |
| Jun 29, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 199,200 |
| Jun 26, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 130,700 |
| Jun 25, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -1.80% | 151,700 |
| Jun 24, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -0.89% | 155,200 |
| Jun 23, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 87,500 |
| Jun 22, 2026 | 113.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | 76,800 |
| Jun 19, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.74% | 103,000 |
| Jun 18, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 117,600 |
| Jun 17, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 58,000 |