Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 974.00
-5.00 (-0.51%)
Jun 22, 2026, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 995.00 | 1,000.00 | 971.00 | 979.00 | 979.00 | -2.10% | 1,416,300 |
| Jun 18, 2026 | 1,007.00 | 1,009.00 | 991.00 | 1,000.00 | 1,000.00 | 0.81% | 980,900 |
| Jun 17, 2026 | 1,015.00 | 1,026.00 | 992.00 | 992.00 | 992.00 | -1.29% | 963,500 |
| Jun 16, 2026 | 1,010.00 | 1,010.00 | 993.00 | 1,005.00 | 1,005.00 | -2.14% | 1,162,400 |
| Jun 15, 2026 | 1,039.00 | 1,042.00 | 1,024.00 | 1,027.00 | 1,027.00 | 1.78% | 1,051,600 |
| Jun 12, 2026 | 1,027.00 | 1,044.00 | 1,008.00 | 1,009.00 | 1,009.00 | 0.30% | 1,707,800 |
| Jun 11, 2026 | 1,006.00 | 1,017.00 | 994.00 | 1,006.00 | 1,006.00 | -1.18% | 1,064,200 |
| Jun 10, 2026 | 1,041.00 | 1,071.00 | 1,014.00 | 1,018.00 | 1,018.00 | -0.59% | 2,059,600 |
| Jun 9, 2026 | 1,000.00 | 1,031.00 | 999.00 | 1,024.00 | 1,024.00 | 3.85% | 2,211,000 |
| Jun 8, 2026 | 963.00 | 988.00 | 962.00 | 986.00 | 986.00 | -0.70% | 1,311,300 |
| Jun 5, 2026 | 989.00 | 1,008.00 | 987.00 | 993.00 | 993.00 | 1.95% | 1,096,400 |
| Jun 4, 2026 | 935.00 | 984.00 | 932.00 | 974.00 | 974.00 | 2.85% | 1,281,700 |
| Jun 3, 2026 | 953.00 | 960.00 | 940.00 | 947.00 | 947.00 | -0.11% | 949,200 |
| Jun 2, 2026 | 921.00 | 951.00 | 909.00 | 948.00 | 948.00 | 1.28% | 1,439,900 |
| Jun 1, 2026 | 958.00 | 965.00 | 936.00 | 936.00 | 936.00 | -2.90% | 1,362,000 |
| May 29, 2026 | 953.00 | 984.00 | 953.00 | 964.00 | 964.00 | 0.94% | 1,574,500 |
| May 28, 2026 | 971.00 | 976.00 | 941.00 | 955.00 | 955.00 | -2.35% | 1,831,000 |
| May 27, 2026 | 985.00 | 990.00 | 972.00 | 978.00 | 978.00 | -1.91% | 2,156,500 |
| May 26, 2026 | 997.00 | 1,015.00 | 981.00 | 997.00 | 997.00 | 0.10% | 1,655,900 |
| May 25, 2026 | 984.00 | 1,010.00 | 979.00 | 996.00 | 996.00 | 2.57% | 1,743,400 |
| May 22, 2026 | 973.00 | 983.00 | 969.00 | 971.00 | 971.00 | - | 1,145,200 |
| May 21, 2026 | 970.00 | 987.00 | 964.00 | 971.00 | 971.00 | 3.19% | 1,594,200 |
| May 20, 2026 | 969.00 | 969.00 | 935.00 | 941.00 | 941.00 | -1.98% | 1,094,100 |
| May 19, 2026 | 952.00 | 962.00 | 948.00 | 960.00 | 960.00 | 2.45% | 1,228,100 |
| May 18, 2026 | 940.00 | 948.00 | 925.00 | 937.00 | 937.00 | -1.88% | 1,391,300 |
| May 15, 2026 | 936.00 | 960.00 | 931.00 | 955.00 | 955.00 | 2.14% | 2,143,100 |
| May 14, 2026 | 928.00 | 935.00 | 919.00 | 935.00 | 935.00 | -0.11% | 844,700 |
| May 13, 2026 | 934.00 | 951.00 | 930.00 | 936.00 | 936.00 | 0.32% | 1,101,700 |
| May 12, 2026 | 933.00 | 942.00 | 921.00 | 933.00 | 933.00 | 0.65% | 885,700 |
| May 11, 2026 | 914.00 | 933.00 | 913.00 | 927.00 | 927.00 | 1.42% | 966,400 |
| May 8, 2026 | 910.00 | 918.00 | 895.00 | 914.00 | 914.00 | -1.51% | 1,477,000 |
| May 7, 2026 | 935.00 | 950.00 | 928.00 | 928.00 | 928.00 | 1.20% | 1,350,200 |
| May 1, 2026 | 924.00 | 926.00 | 903.00 | 917.00 | 917.00 | -0.76% | 814,900 |
| Apr 30, 2026 | 923.00 | 929.00 | 909.00 | 924.00 | 924.00 | -1.49% | 1,555,400 |
| Apr 28, 2026 | 895.00 | 938.00 | 894.00 | 938.00 | 938.00 | 5.87% | 1,368,000 |
| Apr 27, 2026 | 883.00 | 896.00 | 875.00 | 886.00 | 886.00 | -1.34% | 1,229,500 |
| Apr 24, 2026 | 911.00 | 912.00 | 892.00 | 898.00 | 898.00 | -1.10% | 1,150,400 |
| Apr 23, 2026 | 893.00 | 914.00 | 889.00 | 908.00 | 908.00 | 0.44% | 1,774,200 |
| Apr 22, 2026 | 925.00 | 933.00 | 904.00 | 904.00 | 904.00 | -2.27% | 1,646,200 |
| Apr 21, 2026 | 949.00 | 951.00 | 925.00 | 925.00 | 925.00 | -2.01% | 2,040,000 |
| Apr 20, 2026 | 950.00 | 970.00 | 944.00 | 944.00 | 944.00 | 0.85% | 2,013,300 |
| Apr 17, 2026 | 977.00 | 987.00 | 930.00 | 936.00 | 936.00 | -4.29% | 2,455,800 |
| Apr 16, 2026 | 984.00 | 987.00 | 976.00 | 978.00 | 978.00 | -0.20% | 969,800 |
| Apr 15, 2026 | 989.00 | 1,002.00 | 978.00 | 980.00 | 980.00 | -0.10% | 1,155,400 |
| Apr 14, 2026 | 987.00 | 994.00 | 976.00 | 981.00 | 981.00 | - | 1,149,300 |
| Apr 13, 2026 | 990.00 | 1,000.00 | 972.00 | 981.00 | 981.00 | -1.80% | 1,087,200 |
| Apr 10, 2026 | 1,000.00 | 1,026.00 | 998.00 | 999.00 | 999.00 | 0.71% | 2,447,400 |
| Apr 9, 2026 | 977.00 | 994.00 | 969.00 | 992.00 | 992.00 | 1.54% | 1,768,700 |
| Apr 8, 2026 | 977.00 | 985.00 | 966.00 | 977.00 | 977.00 | 4.05% | 1,533,600 |
| Apr 7, 2026 | 928.00 | 943.00 | 926.00 | 939.00 | 939.00 | 2.07% | 1,033,200 |