Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 109.00
-1.00 (-0.91%)
Jul 15, 2026, 9:54 AM JST
Senshukai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 123,000 |
| Jun 15, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 86,200 |
| Jun 12, 2026 | 119.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 66,000 |
| Jun 11, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 71,600 |
| Jun 10, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 89,400 |
| Jun 9, 2026 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 86,700 |
| Jun 8, 2026 | 117.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | 91,300 |
| Jun 5, 2026 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 37,600 |
| Jun 4, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -1.67% | 60,600 |
| Jun 3, 2026 | 116.00 | 120.00 | 115.00 | 120.00 | 120.00 | 4.35% | 226,100 |
| Jun 2, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -2.54% | 273,600 |
| Jun 1, 2026 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 133,800 |
| May 29, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | - | 85,800 |
| May 28, 2026 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 118,900 |
| May 27, 2026 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 162,400 |
| May 26, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 125,100 |
| May 25, 2026 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | 126,100 |
| May 22, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 109,100 |
| May 21, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 1.64% | 152,800 |
| May 20, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -3.17% | 160,400 |
| May 19, 2026 | 122.00 | 127.00 | 122.00 | 126.00 | 126.00 | 3.28% | 117,100 |
| May 18, 2026 | 125.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 146,000 |
| May 15, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 134,000 |
| May 14, 2026 | 128.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.34% | 120,100 |
| May 13, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 81,700 |
| May 12, 2026 | 126.00 | 130.00 | 125.00 | 129.00 | 129.00 | 3.20% | 132,300 |
| May 11, 2026 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | -2.34% | 246,200 |
| May 8, 2026 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | - | 214,600 |
| May 7, 2026 | 133.00 | 133.00 | 126.00 | 128.00 | 128.00 | -4.48% | 297,000 |
| May 1, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | 211,600 |