Senshukai Co., Ltd. (TYO:8165)
Japan · Delayed Price · Currency is JPY 120.00
+5.00 (4.35%)
Jun 3, 2026, 3:30 PM JST
Senshukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | - | 2.61% | 155,200 |
| 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 |
| 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 |