Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 948.00
+12.00 (1.28%)
Jun 2, 2026, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 919.00 | 930.00 | 913.00 | 920.00 | 920.00 | 0.55% | 700,800 |
| Apr 3, 2026 | 924.00 | 929.00 | 911.00 | 915.00 | 915.00 | -0.33% | 879,500 |
| Apr 2, 2026 | 940.00 | 947.00 | 917.00 | 918.00 | 918.00 | -0.76% | 1,441,100 |
| Apr 1, 2026 | 913.00 | 926.00 | 893.00 | 925.00 | 925.00 | 7.68% | 1,995,800 |
| Mar 31, 2026 | 855.00 | 888.00 | 853.00 | 859.00 | 859.00 | -1.26% | 1,234,800 |
| Mar 30, 2026 | 850.00 | 873.00 | 846.00 | 870.00 | 870.00 | -2.63% | 1,237,600 |
| Mar 27, 2026 | 894.00 | 916.00 | 892.00 | 908.00 | 893.50 | 1.34% | 1,922,900 |
| Mar 26, 2026 | 903.00 | 910.00 | 878.00 | 896.00 | 881.69 | 0.79% | 1,621,400 |
| Mar 25, 2026 | 853.00 | 891.00 | 849.00 | 889.00 | 874.80 | 8.02% | 2,569,500 |
| Mar 24, 2026 | 802.00 | 831.00 | 798.00 | 823.00 | 809.86 | 6.33% | 2,130,900 |
| Mar 23, 2026 | 760.00 | 777.00 | 753.00 | 774.00 | 761.64 | -1.65% | 1,803,400 |
| Mar 19, 2026 | 788.00 | 796.00 | 783.00 | 787.00 | 774.43 | -3.55% | 1,326,300 |
| Mar 18, 2026 | 800.00 | 816.00 | 799.00 | 816.00 | 802.97 | 3.68% | 674,100 |