Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan · Delayed Price · Currency is JPY 950.00
+17.00 (1.82%)
May 13, 2026, 9:24 AM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.19% | 1,237,600 |
| Mar 27, 2026 | 894.00 | 916.00 | 892.00 | 908.00 | 894.50 | 1.34% | 1,922,900 |
| Mar 26, 2026 | 903.00 | 910.00 | 878.00 | 896.00 | 882.68 | 0.79% | 1,621,400 |
| Mar 25, 2026 | 853.00 | 891.00 | 849.00 | 889.00 | 875.78 | 8.02% | 2,569,500 |
| Mar 24, 2026 | 802.00 | 831.00 | 798.00 | 823.00 | 810.76 | 6.33% | 2,130,900 |
| Mar 23, 2026 | 760.00 | 777.00 | 753.00 | 774.00 | 762.49 | -1.65% | 1,803,400 |
| Mar 19, 2026 | 788.00 | 796.00 | 783.00 | 787.00 | 775.30 | -3.55% | 1,326,300 |
| Mar 18, 2026 | 800.00 | 816.00 | 799.00 | 816.00 | 803.87 | 3.68% | 674,100 |
| Mar 17, 2026 | 795.00 | 804.00 | 787.00 | 787.00 | 775.30 | 0.25% | 604,600 |
| Mar 16, 2026 | 788.00 | 798.00 | 777.00 | 785.00 | 773.33 | -1.13% | 901,400 |
| Mar 13, 2026 | 785.00 | 799.00 | 782.00 | 794.00 | 782.19 | 0.13% | 1,543,200 |
| Mar 12, 2026 | 813.00 | 816.00 | 785.00 | 793.00 | 781.21 | -4.11% | 1,677,200 |
| Mar 11, 2026 | 850.00 | 850.00 | 827.00 | 827.00 | 814.70 | -1.08% | 1,031,700 |
| Mar 10, 2026 | 812.00 | 845.00 | 811.00 | 836.00 | 823.57 | 4.89% | 1,360,200 |
| Mar 9, 2026 | 770.00 | 807.00 | 770.00 | 797.00 | 785.15 | -5.46% | 1,962,100 |
| Mar 6, 2026 | 828.00 | 850.00 | 818.00 | 843.00 | 830.47 | -1.06% | 1,298,600 |
| Mar 5, 2026 | 838.00 | 859.00 | 835.00 | 852.00 | 839.33 | 5.58% | 1,348,600 |
| Mar 4, 2026 | 830.00 | 846.00 | 785.00 | 807.00 | 795.00 | -7.77% | 2,059,100 |
| Mar 3, 2026 | 886.00 | 898.00 | 873.00 | 875.00 | 861.99 | -1.57% | 1,520,700 |
| Mar 2, 2026 | 880.00 | 891.00 | 872.00 | 889.00 | 875.78 | -3.68% | 1,724,900 |
| Feb 27, 2026 | 898.00 | 924.00 | 896.00 | 923.00 | 909.28 | 3.36% | 1,240,100 |
| Feb 26, 2026 | 887.00 | 896.00 | 879.00 | 893.00 | 879.72 | 1.82% | 955,600 |
| Feb 25, 2026 | 897.00 | 899.00 | 871.00 | 877.00 | 863.96 | -1.79% | 1,660,200 |