Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 1,035.00
-20.00 (-1.90%)
Aug 24, 2026, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,069.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.90% | 549,000 |
| Aug 21, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.48% | 471,000 |
| Aug 20, 2026 | 1,051.00 | 1,075.00 | 1,042.00 | 1,050.00 | 1,050.00 | -0.57% | 888,700 |
| Aug 19, 2026 | 1,093.00 | 1,097.00 | 1,055.00 | 1,056.00 | 1,056.00 | -5.12% | 1,279,900 |
| Aug 18, 2026 | 1,110.00 | 1,124.00 | 1,105.00 | 1,113.00 | 1,113.00 | 0.91% | 1,025,500 |
| Aug 17, 2026 | 1,104.00 | 1,113.00 | 1,096.00 | 1,103.00 | 1,103.00 | 0.36% | 678,300 |
| Aug 14, 2026 | 1,098.00 | 1,131.00 | 1,092.00 | 1,099.00 | 1,099.00 | - | 1,231,500 |
| Aug 13, 2026 | 1,050.00 | 1,104.00 | 1,050.00 | 1,099.00 | 1,099.00 | 5.77% | 2,049,300 |
| Aug 12, 2026 | 1,026.00 | 1,042.00 | 1,024.00 | 1,039.00 | 1,039.00 | 2.47% | 867,600 |
| Aug 10, 2026 | 1,030.00 | 1,032.00 | 1,004.00 | 1,014.00 | 1,014.00 | -1.65% | 582,000 |
| Aug 7, 2026 | 1,048.00 | 1,053.00 | 1,029.00 | 1,031.00 | 1,031.00 | -1.43% | 669,600 |
| Aug 6, 2026 | 1,030.00 | 1,069.00 | 1,030.00 | 1,046.00 | 1,046.00 | 2.15% | 1,371,800 |
| Aug 5, 2026 | 985.00 | 1,027.00 | 979.00 | 1,024.00 | 1,024.00 | 5.13% | 1,504,000 |
| Aug 4, 2026 | 968.00 | 996.00 | 966.00 | 974.00 | 974.00 | 0.10% | 1,217,600 |
| Aug 3, 2026 | 947.00 | 979.00 | 929.00 | 973.00 | 973.00 | 2.85% | 1,714,400 |
| Jul 31, 2026 | 960.00 | 971.00 | 928.00 | 946.00 | 946.00 | 0.11% | 1,462,300 |
| Jul 30, 2026 | 982.00 | 982.00 | 942.00 | 945.00 | 945.00 | -3.67% | 1,655,900 |
| Jul 29, 2026 | 1,038.00 | 1,045.00 | 951.00 | 981.00 | 981.00 | -7.54% | 3,548,100 |
| Jul 28, 2026 | 1,080.00 | 1,095.00 | 994.00 | 1,061.00 | 1,061.00 | -2.30% | 3,523,400 |
| Jul 27, 2026 | 1,068.00 | 1,088.00 | 1,050.00 | 1,086.00 | 1,086.00 | 3.72% | 1,645,000 |
| Jul 24, 2026 | 1,034.00 | 1,057.00 | 1,032.00 | 1,047.00 | 1,047.00 | -0.38% | 759,100 |
| Jul 23, 2026 | 1,047.00 | 1,055.00 | 1,044.00 | 1,051.00 | 1,051.00 | 0.10% | 835,900 |
| Jul 22, 2026 | 1,032.00 | 1,053.00 | 1,024.00 | 1,050.00 | 1,050.00 | 2.64% | 855,400 |
| Jul 21, 2026 | 995.00 | 1,024.00 | 992.00 | 1,023.00 | 1,023.00 | 3.86% | 1,104,800 |
| Jul 17, 2026 | 1,040.00 | 1,050.00 | 971.00 | 985.00 | 985.00 | -5.83% | 1,721,200 |
| Jul 16, 2026 | 1,055.00 | 1,066.00 | 1,041.00 | 1,046.00 | 1,046.00 | -0.48% | 1,140,700 |
| Jul 15, 2026 | 1,040.00 | 1,056.00 | 1,036.00 | 1,051.00 | 1,051.00 | 1.45% | 1,186,400 |
| Jul 14, 2026 | 1,025.00 | 1,036.00 | 1,009.00 | 1,036.00 | 1,036.00 | 1.77% | 920,800 |
| Jul 13, 2026 | 1,015.00 | 1,033.00 | 1,012.00 | 1,018.00 | 1,018.00 | 0.79% | 862,700 |
| Jul 10, 2026 | 1,023.00 | 1,036.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.69% | 766,400 |
| Jul 9, 2026 | 1,015.00 | 1,017.00 | 1,000.00 | 1,017.00 | 1,017.00 | -1.07% | 755,200 |
| Jul 8, 2026 | 1,019.00 | 1,033.00 | 1,013.00 | 1,028.00 | 1,028.00 | 1.58% | 880,300 |
| Jul 7, 2026 | 1,033.00 | 1,043.00 | 1,011.00 | 1,012.00 | 1,012.00 | -0.88% | 1,187,400 |
| Jul 6, 2026 | 1,016.00 | 1,026.00 | 1,008.00 | 1,021.00 | 1,021.00 | 0.49% | 611,000 |
| Jul 3, 2026 | 1,016.00 | 1,019.00 | 996.00 | 1,016.00 | 1,016.00 | 1.09% | 1,046,900 |
| Jul 2, 2026 | 1,000.00 | 1,016.00 | 995.00 | 1,005.00 | 1,005.00 | 2.03% | 1,089,500 |
| Jul 1, 2026 | 983.00 | 994.00 | 979.00 | 985.00 | 985.00 | 0.72% | 714,300 |
| Jun 30, 2026 | 980.00 | 992.00 | 974.00 | 978.00 | 978.00 | -0.10% | 904,900 |
| Jun 29, 2026 | 979.00 | 987.00 | 965.00 | 979.00 | 979.00 | 0.41% | 846,100 |
| Jun 26, 2026 | 967.00 | 975.00 | 958.00 | 975.00 | 975.00 | 1.04% | 773,500 |
| Jun 25, 2026 | 967.00 | 970.00 | 956.00 | 965.00 | 965.00 | 1.05% | 827,700 |
| Jun 24, 2026 | 978.00 | 986.00 | 946.00 | 955.00 | 955.00 | -2.25% | 1,016,200 |
| Jun 23, 2026 | 978.00 | 990.00 | 971.00 | 977.00 | 977.00 | 0.31% | 960,600 |
| Jun 22, 2026 | 977.00 | 984.00 | 972.00 | 974.00 | 974.00 | -0.51% | 962,600 |
| 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 |