SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 2,072.50
+4.50 (0.22%)
At close: Jan 23, 2026
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,073.50 | 2,083.00 | 2,058.50 | 2,072.50 | 2,072.50 | 0.22% | 396,700 |
| Jan 22, 2026 | 2,051.00 | 2,090.00 | 2,048.50 | 2,068.00 | 2,068.00 | 0.83% | 309,100 |
| Jan 21, 2026 | 2,064.50 | 2,073.00 | 2,031.00 | 2,051.00 | 2,051.00 | -1.06% | 448,500 |
| Jan 20, 2026 | 2,126.00 | 2,126.00 | 2,029.50 | 2,073.00 | 2,073.00 | -2.52% | 452,900 |
| Jan 19, 2026 | 2,144.50 | 2,145.00 | 2,116.00 | 2,126.50 | 2,126.50 | -0.49% | 430,300 |
| Jan 16, 2026 | 2,097.00 | 2,144.50 | 2,090.50 | 2,137.00 | 2,137.00 | 2.05% | 287,200 |
| Jan 15, 2026 | 2,067.50 | 2,108.00 | 2,067.50 | 2,094.00 | 2,094.00 | 1.36% | 542,800 |
| Jan 14, 2026 | 2,053.00 | 2,070.50 | 2,052.50 | 2,066.00 | 2,066.00 | 0.15% | 357,700 |
| Jan 13, 2026 | 2,041.50 | 2,066.50 | 2,038.50 | 2,063.00 | 2,063.00 | 1.80% | 496,600 |
| Jan 9, 2026 | 2,031.00 | 2,040.00 | 2,016.50 | 2,026.50 | 2,026.50 | -0.22% | 437,400 |
| Jan 8, 2026 | 2,038.50 | 2,049.50 | 2,024.50 | 2,031.00 | 2,031.00 | -0.37% | 374,100 |
| Jan 7, 2026 | 2,015.00 | 2,044.00 | 2,007.50 | 2,038.50 | 2,038.50 | 0.97% | 452,000 |
| Jan 6, 2026 | 1,990.00 | 2,025.50 | 1,984.00 | 2,019.00 | 2,019.00 | 2.18% | 440,900 |
| Jan 5, 2026 | 1,955.50 | 1,987.50 | 1,951.00 | 1,976.00 | 1,976.00 | 1.15% | 517,900 |
| Dec 30, 2025 | 1,980.00 | 1,983.00 | 1,953.50 | 1,953.50 | 1,953.50 | -1.14% | 315,200 |
| Dec 29, 2025 | 1,965.50 | 1,980.00 | 1,959.00 | 1,976.00 | 1,976.00 | 0.59% | 235,400 |
| Dec 26, 2025 | 1,960.50 | 1,970.50 | 1,951.50 | 1,964.50 | 1,964.50 | 0.31% | 187,000 |
| Dec 25, 2025 | 1,937.50 | 1,960.00 | 1,922.50 | 1,958.50 | 1,958.50 | 1.90% | 234,300 |
| Dec 24, 2025 | 1,920.00 | 1,929.50 | 1,914.00 | 1,922.00 | 1,922.00 | -0.05% | 226,500 |
| Dec 23, 2025 | 1,923.50 | 1,938.50 | 1,913.50 | 1,923.00 | 1,923.00 | -0.34% | 361,600 |
| Dec 22, 2025 | 1,946.50 | 1,947.00 | 1,924.00 | 1,929.50 | 1,929.50 | -0.18% | 425,300 |
| Dec 19, 2025 | 1,938.50 | 1,948.00 | 1,926.50 | 1,933.00 | 1,933.00 | 0.57% | 543,400 |
| Dec 18, 2025 | 1,939.50 | 1,947.50 | 1,921.00 | 1,922.00 | 1,922.00 | -0.44% | 428,900 |
| Dec 17, 2025 | 1,935.50 | 1,947.00 | 1,921.50 | 1,930.50 | 1,930.50 | -0.18% | 469,300 |
| Dec 16, 2025 | 1,893.00 | 1,950.00 | 1,890.50 | 1,934.00 | 1,934.00 | 2.60% | 644,700 |
| Dec 15, 2025 | 1,878.00 | 1,901.00 | 1,875.50 | 1,885.00 | 1,885.00 | 1.02% | 251,800 |
| Dec 12, 2025 | 1,880.00 | 1,915.50 | 1,865.50 | 1,866.00 | 1,866.00 | 1.41% | 376,900 |
| Dec 11, 2025 | 1,839.00 | 1,847.50 | 1,832.00 | 1,840.00 | 1,840.00 | 0.19% | 177,100 |
| Dec 10, 2025 | 1,862.00 | 1,865.00 | 1,836.50 | 1,836.50 | 1,836.50 | -1.37% | 232,400 |
| Dec 9, 2025 | 1,861.00 | 1,868.50 | 1,832.00 | 1,862.00 | 1,862.00 | - | 324,900 |
| Dec 8, 2025 | 1,853.00 | 1,865.00 | 1,841.00 | 1,862.00 | 1,862.00 | - | 436,000 |
| Dec 5, 2025 | 1,926.00 | 1,942.50 | 1,843.00 | 1,862.00 | 1,862.00 | -2.21% | 617,500 |
| Dec 4, 2025 | 1,884.00 | 1,916.00 | 1,884.00 | 1,904.00 | 1,904.00 | -0.42% | 546,300 |
| Dec 3, 2025 | 1,905.50 | 1,917.50 | 1,880.00 | 1,912.00 | 1,912.00 | - | 569,600 |
| Dec 2, 2025 | 1,923.50 | 1,934.00 | 1,884.50 | 1,912.00 | 1,912.00 | -0.98% | 476,900 |
| Dec 1, 2025 | 1,949.50 | 1,963.50 | 1,928.50 | 1,931.00 | 1,931.00 | -0.95% | 551,600 |
| Nov 28, 2025 | 1,912.50 | 1,953.50 | 1,912.50 | 1,949.50 | 1,949.50 | 0.59% | 357,300 |
| Nov 27, 2025 | 1,940.50 | 1,959.00 | 1,930.00 | 1,938.00 | 1,938.00 | 1.63% | 400,400 |
| Nov 26, 2025 | 1,915.00 | 1,935.50 | 1,885.00 | 1,907.00 | 1,907.00 | 1.27% | 618,600 |
| Nov 25, 2025 | 1,873.00 | 1,910.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.80% | 589,800 |
| Nov 21, 2025 | 1,846.00 | 1,893.00 | 1,846.00 | 1,868.00 | 1,868.00 | 1.58% | 656,100 |
| Nov 20, 2025 | 1,819.50 | 1,864.00 | 1,813.00 | 1,839.00 | 1,839.00 | 1.69% | 506,400 |
| Nov 19, 2025 | 1,818.50 | 1,848.00 | 1,807.50 | 1,808.50 | 1,808.50 | -0.82% | 516,600 |
| Nov 18, 2025 | 1,835.00 | 1,853.00 | 1,804.00 | 1,823.50 | 1,823.50 | 0.05% | 772,900 |
| Nov 17, 2025 | 1,780.00 | 1,843.50 | 1,780.00 | 1,822.50 | 1,822.50 | 3.52% | 1,053,600 |
| Nov 14, 2025 | 1,850.00 | 1,853.50 | 1,744.50 | 1,760.50 | 1,760.50 | -11.51% | 1,589,900 |
| Nov 13, 2025 | 2,015.00 | 2,024.50 | 1,986.00 | 1,989.50 | 1,989.50 | -0.40% | 237,400 |
| Nov 12, 2025 | 2,016.50 | 2,034.50 | 1,997.50 | 1,997.50 | 1,997.50 | -0.15% | 277,400 |
| Nov 11, 2025 | 2,029.00 | 2,030.00 | 1,989.50 | 2,000.50 | 2,000.50 | -0.42% | 264,400 |
| Nov 10, 2025 | 2,050.00 | 2,051.00 | 1,994.00 | 2,009.00 | 2,009.00 | -1.13% | 307,800 |