Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 863.00
-14.00 (-1.60%)
Nov 4, 2026, 2:24 PM JST
Senshu Ikeda Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 878.00 | 889.00 | 831.00 | 863.00 | 863.00 | -1.60% | 1,478,900 |
| Nov 2, 2026 | 886.00 | 897.00 | 870.00 | 877.00 | 877.00 | -4.26% | 1,712,500 |
| Oct 30, 2026 | 959.00 | 971.00 | 912.00 | 916.00 | 916.00 | -5.95% | 2,451,100 |
| Oct 29, 2026 | 948.00 | 984.00 | 942.00 | 974.00 | 974.00 | 3.18% | 3,418,300 |
| Oct 28, 2026 | 961.00 | 961.00 | 936.00 | 944.00 | 944.00 | -0.42% | 1,193,400 |
| Oct 27, 2026 | 944.00 | 948.00 | 930.00 | 948.00 | 948.00 | 2.05% | 1,065,800 |
| Oct 26, 2026 | 944.00 | 964.00 | 924.00 | 929.00 | 929.00 | - | 2,285,500 |
| Oct 23, 2026 | 928.00 | 930.00 | 886.00 | 929.00 | 929.00 | -3.43% | 1,429,800 |
| Oct 22, 2026 | 995.00 | 999.00 | 957.00 | 962.00 | 962.00 | -3.32% | 908,700 |
| Oct 21, 2026 | 986.00 | 1,008.00 | 982.00 | 995.00 | 995.00 | 2.26% | 858,700 |
| Oct 20, 2026 | 1,020.00 | 1,022.00 | 971.00 | 973.00 | 973.00 | -6.26% | 1,218,400 |
| Oct 19, 2026 | 1,017.00 | 1,038.00 | 1,004.00 | 1,038.00 | 1,038.00 | 0.29% | 825,300 |
| Oct 16, 2026 | 1,031.00 | 1,040.00 | 1,024.00 | 1,035.00 | 1,035.00 | 1.27% | 851,200 |
| Oct 15, 2026 | 1,031.00 | 1,047.00 | 1,012.00 | 1,022.00 | 1,022.00 | -3.31% | 1,091,300 |
| Oct 14, 2026 | 1,090.00 | 1,090.00 | 1,052.00 | 1,057.00 | 1,057.00 | -3.12% | 924,400 |
| Oct 13, 2026 | 1,092.00 | 1,108.00 | 1,086.00 | 1,091.00 | 1,091.00 | 0.74% | 796,700 |
| Oct 9, 2026 | 1,110.00 | 1,119.00 | 1,079.00 | 1,083.00 | 1,083.00 | -2.43% | 984,000 |
| Oct 8, 2026 | 1,133.00 | 1,135.00 | 1,109.00 | 1,110.00 | 1,110.00 | -2.89% | 919,700 |
| Oct 7, 2026 | 1,173.00 | 1,180.00 | 1,140.00 | 1,143.00 | 1,143.00 | -2.31% | 883,400 |
| Oct 6, 2026 | 1,129.00 | 1,173.00 | 1,129.00 | 1,170.00 | 1,170.00 | 3.91% | 1,797,300 |
| Oct 5, 2026 | 1,122.00 | 1,129.00 | 1,112.00 | 1,126.00 | 1,126.00 | 0.72% | 690,600 |
| Oct 2, 2026 | 1,123.00 | 1,147.00 | 1,114.00 | 1,118.00 | 1,118.00 | -1.06% | 1,169,200 |
| Oct 1, 2026 | 1,151.00 | 1,153.00 | 1,109.00 | 1,130.00 | 1,130.00 | -2.08% | 1,686,400 |
| Sep 30, 2026 | 1,116.00 | 1,160.00 | 1,109.00 | 1,154.00 | 1,154.00 | 3.96% | 1,737,200 |
| Sep 29, 2026 | 1,119.00 | 1,127.00 | 1,103.00 | 1,110.00 | 1,110.00 | -1.88% | 876,200 |
| Sep 28, 2026 | 1,139.00 | 1,152.00 | 1,136.00 | 1,145.00 | 1,131.25 | 0.53% | 1,337,600 |
| Sep 25, 2026 | 1,100.00 | 1,139.00 | 1,094.00 | 1,139.00 | 1,125.32 | 4.50% | 1,654,700 |
| Sep 24, 2026 | 1,101.00 | 1,102.00 | 1,074.00 | 1,090.00 | 1,076.91 | -1.09% | 951,100 |
| Sep 18, 2026 | 1,094.00 | 1,108.00 | 1,081.00 | 1,102.00 | 1,088.77 | 0.73% | 1,369,500 |
| Sep 17, 2026 | 1,109.00 | 1,120.00 | 1,091.00 | 1,094.00 | 1,080.86 | -0.36% | 736,800 |
| Sep 16, 2026 | 1,096.00 | 1,113.00 | 1,096.00 | 1,098.00 | 1,084.81 | 0.46% | 711,900 |
| Sep 15, 2026 | 1,084.00 | 1,102.00 | 1,079.00 | 1,093.00 | 1,079.87 | 0.55% | 980,400 |
| Sep 14, 2026 | 1,061.00 | 1,093.00 | 1,061.00 | 1,087.00 | 1,073.95 | 1.49% | 690,900 |
| Sep 11, 2026 | 1,048.00 | 1,079.00 | 1,038.00 | 1,071.00 | 1,058.14 | -0.37% | 1,135,900 |
| Sep 10, 2026 | 1,038.00 | 1,076.00 | 1,038.00 | 1,075.00 | 1,062.09 | 3.17% | 820,300 |
| Sep 9, 2026 | 1,046.00 | 1,060.00 | 1,037.00 | 1,042.00 | 1,029.49 | -0.95% | 750,200 |
| Sep 8, 2026 | 1,074.00 | 1,083.00 | 1,052.00 | 1,052.00 | 1,039.37 | -3.13% | 638,100 |
| Sep 7, 2026 | 1,082.00 | 1,090.00 | 1,072.00 | 1,086.00 | 1,072.96 | 0.28% | 472,300 |
| Sep 4, 2026 | 1,089.00 | 1,095.00 | 1,065.00 | 1,083.00 | 1,069.99 | -0.46% | 796,400 |
| Sep 3, 2026 | 1,085.00 | 1,101.00 | 1,083.00 | 1,088.00 | 1,074.93 | 0.93% | 795,100 |
| Sep 2, 2026 | 1,090.00 | 1,106.00 | 1,078.00 | 1,078.00 | 1,065.05 | -2.27% | 760,700 |
| Sep 1, 2026 | 1,086.00 | 1,103.00 | 1,073.00 | 1,103.00 | 1,089.75 | 0.73% | 601,200 |
| Aug 31, 2026 | 1,105.00 | 1,108.00 | 1,089.00 | 1,095.00 | 1,081.85 | -0.82% | 843,700 |
| Aug 28, 2026 | 1,088.00 | 1,110.00 | 1,085.00 | 1,104.00 | 1,090.74 | 1.38% | 656,400 |
| Aug 27, 2026 | 1,081.00 | 1,102.00 | 1,080.00 | 1,089.00 | 1,075.92 | 1.21% | 682,600 |
| Aug 26, 2026 | 1,070.00 | 1,083.00 | 1,064.00 | 1,076.00 | 1,063.08 | 1.70% | 518,600 |
| Aug 25, 2026 | 1,041.00 | 1,062.00 | 1,036.00 | 1,058.00 | 1,045.29 | 2.22% | 480,600 |
| Aug 24, 2026 | 1,069.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,022.57 | -1.90% | 549,000 |
| Aug 21, 2026 | 1,045.00 | 1,062.00 | 1,045.00 | 1,055.00 | 1,042.33 | 0.48% | 471,000 |
| Aug 20, 2026 | 1,051.00 | 1,075.00 | 1,042.00 | 1,050.00 | 1,037.39 | -0.57% | 888,700 |