Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 863.00
+10.00 (1.17%)
Jan 23, 2026, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 853.00 | 870.00 | 853.00 | 863.00 | 863.00 | 1.17% | 1,329,600 |
| Jan 22, 2026 | 842.00 | 859.00 | 841.00 | 853.00 | 853.00 | 2.40% | 1,215,000 |
| Jan 21, 2026 | 830.00 | 835.00 | 816.00 | 833.00 | 833.00 | -1.54% | 1,519,200 |
| Jan 20, 2026 | 857.00 | 857.00 | 843.00 | 846.00 | 846.00 | -1.17% | 833,700 |
| Jan 19, 2026 | 863.00 | 866.00 | 848.00 | 856.00 | 856.00 | -0.81% | 962,400 |
| Jan 16, 2026 | 859.00 | 867.00 | 854.00 | 863.00 | 863.00 | 0.70% | 1,059,600 |
| Jan 15, 2026 | 841.00 | 858.00 | 839.00 | 857.00 | 857.00 | 1.54% | 1,394,700 |
| Jan 14, 2026 | 844.00 | 849.00 | 827.00 | 844.00 | 844.00 | 0.36% | 1,294,200 |
| Jan 13, 2026 | 849.00 | 852.00 | 838.00 | 841.00 | 841.00 | 2.06% | 1,210,000 |
| Jan 9, 2026 | 823.00 | 829.00 | 817.00 | 824.00 | 824.00 | 0.73% | 960,500 |
| Jan 8, 2026 | 816.00 | 826.00 | 813.00 | 818.00 | 818.00 | -0.12% | 846,800 |
| Jan 7, 2026 | 816.00 | 821.00 | 813.00 | 819.00 | 819.00 | -0.12% | 963,300 |
| Jan 6, 2026 | 807.00 | 827.00 | 806.00 | 820.00 | 820.00 | 2.12% | 1,418,400 |
| Jan 5, 2026 | 796.00 | 803.00 | 793.00 | 803.00 | 803.00 | 1.52% | 1,321,000 |
| Dec 30, 2025 | 787.00 | 803.00 | 785.00 | 791.00 | 791.00 | 0.38% | 1,395,900 |
| Dec 29, 2025 | 774.00 | 791.00 | 770.00 | 788.00 | 788.00 | 1.68% | 1,102,400 |
| Dec 26, 2025 | 777.00 | 782.00 | 770.00 | 775.00 | 775.00 | - | 794,800 |
| Dec 25, 2025 | 776.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.13% | 482,400 |
| Dec 24, 2025 | 783.00 | 788.00 | 772.00 | 776.00 | 776.00 | -1.02% | 966,600 |
| Dec 23, 2025 | 777.00 | 788.00 | 774.00 | 784.00 | 784.00 | 0.26% | 857,300 |
| Dec 22, 2025 | 791.00 | 792.00 | 776.00 | 782.00 | 782.00 | -0.26% | 1,090,300 |
| Dec 19, 2025 | 771.00 | 788.00 | 771.00 | 784.00 | 784.00 | 1.69% | 1,269,700 |
| Dec 18, 2025 | 773.00 | 781.00 | 762.00 | 771.00 | 771.00 | -0.52% | 946,500 |
| Dec 17, 2025 | 776.00 | 781.00 | 762.00 | 775.00 | 775.00 | 0.39% | 846,700 |
| Dec 16, 2025 | 794.00 | 796.00 | 772.00 | 772.00 | 772.00 | -2.77% | 1,288,200 |
| Dec 15, 2025 | 775.00 | 794.00 | 775.00 | 794.00 | 794.00 | 2.58% | 1,338,800 |
| Dec 12, 2025 | 773.00 | 776.00 | 765.00 | 774.00 | 774.00 | 1.44% | 1,302,000 |
| Dec 11, 2025 | 777.00 | 780.00 | 762.00 | 763.00 | 763.00 | -1.55% | 1,049,500 |
| Dec 10, 2025 | 788.00 | 794.00 | 773.00 | 775.00 | 775.00 | -0.26% | 1,252,100 |
| Dec 9, 2025 | 777.00 | 785.00 | 773.00 | 777.00 | 777.00 | -0.38% | 714,100 |
| Dec 8, 2025 | 790.00 | 794.00 | 776.00 | 780.00 | 780.00 | -0.38% | 887,800 |
| Dec 5, 2025 | 790.00 | 794.00 | 776.00 | 783.00 | 783.00 | -1.39% | 1,452,900 |
| Dec 4, 2025 | 765.00 | 795.00 | 764.00 | 794.00 | 794.00 | 3.52% | 1,648,300 |
| Dec 3, 2025 | 777.00 | 778.00 | 759.00 | 767.00 | 767.00 | -1.67% | 1,550,000 |
| Dec 2, 2025 | 791.00 | 793.00 | 775.00 | 780.00 | 780.00 | -0.76% | 1,211,800 |
| Dec 1, 2025 | 791.00 | 802.00 | 781.00 | 786.00 | 786.00 | 0.51% | 1,764,000 |
| Nov 28, 2025 | 776.00 | 788.00 | 776.00 | 782.00 | 782.00 | 1.30% | 1,687,400 |
| Nov 27, 2025 | 762.00 | 781.00 | 760.00 | 772.00 | 772.00 | 2.80% | 1,859,900 |
| Nov 26, 2025 | 764.00 | 768.00 | 749.00 | 751.00 | 751.00 | 0.13% | 1,877,700 |
| Nov 25, 2025 | 748.00 | 760.00 | 738.00 | 750.00 | 750.00 | 2.18% | 1,909,700 |
| Nov 21, 2025 | 720.00 | 735.00 | 720.00 | 734.00 | 734.00 | 1.24% | 1,239,400 |
| Nov 20, 2025 | 716.00 | 728.00 | 710.00 | 725.00 | 725.00 | 3.28% | 1,534,500 |
| Nov 19, 2025 | 697.00 | 711.00 | 688.00 | 702.00 | 702.00 | 1.59% | 1,515,100 |
| Nov 18, 2025 | 710.00 | 712.00 | 691.00 | 691.00 | 691.00 | -2.81% | 1,660,400 |
| Nov 17, 2025 | 702.00 | 711.00 | 686.00 | 711.00 | 711.00 | 1.43% | 1,685,300 |
| Nov 14, 2025 | 704.00 | 717.00 | 696.00 | 701.00 | 701.00 | -1.27% | 1,470,400 |
| Nov 13, 2025 | 716.00 | 723.00 | 708.00 | 710.00 | 710.00 | 0.14% | 1,566,400 |
| Nov 12, 2025 | 694.00 | 712.00 | 692.00 | 709.00 | 709.00 | 2.75% | 1,913,600 |
| Nov 11, 2025 | 692.00 | 698.00 | 687.00 | 690.00 | 690.00 | 0.29% | 1,220,000 |
| Nov 10, 2025 | 680.00 | 689.00 | 675.00 | 688.00 | 688.00 | 2.38% | 2,113,400 |