Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 129.00
+4.00 (3.20%)
May 12, 2026, 2:54 PM JST
Senshukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 126.00 | 129.00 | 125.00 | 128.00 | - | 2.40% | 88,700 |
| 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 |
| Apr 30, 2026 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | -0.75% | 130,400 |
| Apr 28, 2026 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 130,600 |
| Apr 27, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 83,800 |
| Apr 24, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 143,900 |
| Apr 23, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.24% | 135,700 |
| Apr 22, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 148,300 |
| Apr 21, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 121,800 |
| Apr 20, 2026 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 185,400 |
| Apr 17, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 132,700 |
| Apr 16, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 194,600 |
| Apr 15, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 136,000 |
| Apr 14, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 112,300 |
| Apr 13, 2026 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 177,000 |
| Apr 10, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 106,400 |
| Apr 9, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 195,900 |
| Apr 8, 2026 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 266,300 |
| Apr 7, 2026 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 2.29% | 247,600 |
| Apr 6, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 170,800 |
| Apr 3, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 319,700 |
| Apr 2, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 300,700 |
| Apr 1, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.92% | 773,000 |
| Mar 31, 2026 | 137.00 | 158.00 | 132.00 | 137.00 | 137.00 | 8.73% | 6,876,600 |
| Mar 30, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -2.33% | 205,200 |
| 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 |