SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 1,808.00
+1.50 (0.08%)
At close: Mar 27, 2026
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,812.00 | 1,823.50 | 1,751.00 | 1,808.00 | 1,808.00 | 0.08% | 639,000 |
| Mar 26, 2026 | 1,805.50 | 1,816.00 | 1,794.00 | 1,806.50 | 1,806.50 | -0.14% | 206,600 |
| Mar 25, 2026 | 1,821.50 | 1,822.00 | 1,802.50 | 1,809.00 | 1,809.00 | 1.09% | 311,700 |
| Mar 24, 2026 | 1,778.50 | 1,789.50 | 1,763.50 | 1,789.50 | 1,789.50 | 2.93% | 339,900 |
| Mar 23, 2026 | 1,754.50 | 1,754.50 | 1,695.00 | 1,738.50 | 1,738.50 | -3.04% | 567,100 |
| Mar 19, 2026 | 1,809.50 | 1,835.00 | 1,792.50 | 1,793.00 | 1,793.00 | -2.37% | 583,900 |
| Mar 18, 2026 | 1,803.00 | 1,836.50 | 1,802.50 | 1,836.50 | 1,836.50 | 2.00% | 325,200 |
| Mar 17, 2026 | 1,780.50 | 1,809.50 | 1,780.50 | 1,800.50 | 1,800.50 | 0.87% | 277,200 |
| Mar 16, 2026 | 1,794.00 | 1,803.50 | 1,777.50 | 1,785.00 | 1,785.00 | -0.50% | 215,000 |
| Mar 13, 2026 | 1,800.00 | 1,821.00 | 1,794.00 | 1,794.00 | 1,794.00 | -1.67% | 426,100 |
| Mar 12, 2026 | 1,851.00 | 1,873.50 | 1,812.50 | 1,824.50 | 1,824.50 | -3.00% | 644,200 |
| Mar 11, 2026 | 1,871.50 | 1,894.00 | 1,869.50 | 1,881.00 | 1,881.00 | 0.83% | 436,600 |
| Mar 10, 2026 | 1,870.00 | 1,879.50 | 1,850.00 | 1,865.50 | 1,865.50 | 1.58% | 432,600 |
| Mar 9, 2026 | 1,786.50 | 1,843.50 | 1,786.00 | 1,836.50 | 1,836.50 | -1.61% | 698,400 |
| Mar 6, 2026 | 1,853.00 | 1,866.50 | 1,822.50 | 1,866.50 | 1,866.50 | -0.53% | 474,700 |
| Mar 5, 2026 | 1,877.50 | 1,895.00 | 1,863.50 | 1,876.50 | 1,876.50 | 2.26% | 522,900 |
| Mar 4, 2026 | 1,855.00 | 1,867.00 | 1,809.50 | 1,835.00 | 1,835.00 | -1.71% | 639,600 |
| Mar 3, 2026 | 1,923.00 | 1,928.50 | 1,857.00 | 1,867.00 | 1,867.00 | -3.59% | 520,300 |
| Mar 2, 2026 | 1,909.00 | 1,959.50 | 1,907.00 | 1,936.50 | 1,936.50 | -1.65% | 420,700 |
| Feb 27, 2026 | 1,939.00 | 1,998.00 | 1,932.50 | 1,969.00 | 1,969.00 | 2.21% | 1,042,400 |
| Feb 26, 2026 | 1,914.50 | 1,946.00 | 1,909.50 | 1,926.50 | 1,926.50 | 0.65% | 559,700 |
| Feb 25, 2026 | 1,925.00 | 1,925.00 | 1,905.00 | 1,914.00 | 1,914.00 | -0.36% | 329,100 |
| Feb 24, 2026 | 1,927.50 | 1,935.00 | 1,904.50 | 1,921.00 | 1,921.00 | -0.29% | 323,600 |
| Feb 20, 2026 | 1,941.50 | 1,944.00 | 1,926.50 | 1,926.50 | 1,926.50 | -1.73% | 304,000 |
| Feb 19, 2026 | 1,974.50 | 1,974.50 | 1,936.50 | 1,960.50 | 1,960.50 | -0.71% | 308,900 |
| Feb 18, 2026 | 1,956.00 | 1,990.00 | 1,944.00 | 1,974.50 | 1,974.50 | 2.12% | 326,000 |
| Feb 17, 2026 | 1,915.00 | 1,942.00 | 1,911.00 | 1,933.50 | 1,933.50 | 0.44% | 622,000 |
| Feb 16, 2026 | 1,942.50 | 1,969.00 | 1,915.00 | 1,925.00 | 1,925.00 | -0.95% | 654,200 |
| Feb 13, 2026 | 1,973.50 | 1,994.50 | 1,917.50 | 1,943.50 | 1,943.50 | -2.70% | 639,600 |
| Feb 12, 2026 | 2,005.00 | 2,024.50 | 1,995.50 | 1,997.50 | 1,997.50 | -0.03% | 543,300 |
| Feb 10, 2026 | 1,974.50 | 2,009.50 | 1,971.50 | 1,998.00 | 1,998.00 | 1.19% | 369,800 |
| Feb 9, 2026 | 1,998.00 | 2,010.50 | 1,964.50 | 1,974.50 | 1,974.50 | 0.43% | 298,200 |
| Feb 6, 2026 | 1,951.00 | 1,966.00 | 1,930.00 | 1,966.00 | 1,966.00 | 0.31% | 260,600 |
| Feb 5, 2026 | 1,955.00 | 1,974.50 | 1,934.50 | 1,960.00 | 1,960.00 | 1.82% | 542,100 |
| Feb 4, 2026 | 1,933.50 | 1,935.50 | 1,923.00 | 1,925.00 | 1,925.00 | -0.80% | 288,200 |
| Feb 3, 2026 | 1,919.00 | 1,943.00 | 1,911.00 | 1,940.50 | 1,940.50 | 0.83% | 381,600 |
| Feb 2, 2026 | 1,950.00 | 1,958.50 | 1,913.50 | 1,924.50 | 1,924.50 | 0.05% | 379,900 |
| Jan 30, 2026 | 1,943.50 | 1,946.00 | 1,915.00 | 1,923.50 | 1,923.50 | -0.75% | 320,900 |
| Jan 29, 2026 | 1,940.00 | 1,946.00 | 1,921.00 | 1,938.00 | 1,938.00 | -0.97% | 331,000 |
| Jan 28, 2026 | 1,970.00 | 1,977.50 | 1,949.50 | 1,957.00 | 1,957.00 | -2.08% | 308,800 |
| Jan 27, 2026 | 1,999.50 | 2,025.00 | 1,973.00 | 1,998.50 | 1,998.50 | -1.38% | 391,900 |
| Jan 26, 2026 | 2,050.00 | 2,058.00 | 2,020.00 | 2,026.50 | 2,026.50 | -2.22% | 281,200 |
| 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 |