Skip to main content
logo
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
2,068.00
-40.00 (-1.90%)
Oct 24, 2025, 3:30 PM JST

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,108.002,108.002,065.002,068.002,068.00-1.90%214,000
Oct 23, 20252,088.002,119.002,080.002,108.002,108.001.01%230,000
Oct 22, 20252,037.002,087.002,037.002,087.002,087.002.45%312,100
Oct 21, 20252,041.002,054.002,037.002,037.002,037.00-0.44%191,500
Oct 20, 20252,044.002,058.002,036.002,046.002,046.000.74%143,800
Oct 17, 20252,012.002,031.002,006.002,031.002,031.001.40%205,500
Oct 16, 20252,017.002,024.001,991.002,003.002,003.00-0.69%157,500
Oct 15, 20252,015.002,027.001,999.002,017.002,017.001.46%184,000
Oct 14, 20252,000.002,020.001,986.001,988.001,988.00-1.73%368,100
Oct 10, 20252,010.002,038.002,002.002,023.002,023.00-0.20%393,400
Oct 9, 20252,009.002,027.002,005.002,027.002,027.000.50%209,000
Oct 8, 20252,050.002,083.002,017.002,017.002,017.00-0.88%272,400
Oct 7, 20252,023.002,043.002,013.002,035.002,035.000.49%194,900
Oct 6, 20252,030.002,031.002,001.002,025.002,025.001.66%214,300
Oct 3, 20251,978.002,000.001,978.001,992.001,992.000.71%290,100
Oct 2, 20251,991.002,003.001,968.001,978.001,978.00-1.30%219,400
Oct 1, 20252,015.002,018.001,983.002,004.002,004.00-1.47%378,600
Sep 30, 20252,060.002,064.002,034.002,034.002,034.00-1.55%219,800
Sep 29, 20252,071.002,081.002,056.002,066.002,066.00-1.99%252,300
Sep 26, 20252,061.002,109.002,060.002,108.002,083.002.73%371,300
Sep 25, 20252,065.002,065.002,041.002,052.002,027.660.05%236,600
Sep 24, 20252,071.002,077.002,030.002,051.002,026.68-0.34%308,600
Sep 22, 20252,071.002,084.002,041.002,058.002,033.59-1.06%216,500
Sep 19, 20252,066.002,094.002,066.002,080.002,055.330.10%518,600
Sep 18, 20252,069.002,088.002,054.002,078.002,053.360.78%206,400
Sep 17, 20252,079.002,079.002,055.002,062.002,037.55-1.58%206,400
Sep 16, 20252,112.002,118.002,091.002,095.002,070.15-0.80%212,500
Sep 12, 20252,113.002,117.002,096.002,112.002,086.950.48%247,500
Sep 11, 20252,110.002,114.002,089.002,102.002,077.070.10%247,500
Sep 10, 20252,100.002,116.002,086.002,100.002,075.090.05%189,500
Sep 9, 20252,104.002,123.002,090.002,099.002,074.110.33%281,000
Sep 8, 20252,052.002,093.002,034.002,092.002,067.192.35%289,600
Sep 5, 20252,069.002,074.002,042.002,044.002,019.76-1.21%261,300
Sep 4, 20252,038.002,077.002,015.002,069.002,044.461.92%330,800
Sep 3, 20252,011.002,037.002,011.002,030.002,005.930.50%393,200
Sep 2, 20252,036.002,040.002,012.002,020.001,996.04-0.44%208,000
Sep 1, 20252,028.002,044.002,012.002,029.002,004.940.40%179,200
Aug 29, 20252,040.002,043.002,012.002,021.001,997.03-0.64%271,300
Aug 28, 20252,030.002,038.002,020.002,034.002,009.88-1.02%319,100
Aug 27, 20252,047.002,070.002,036.002,055.002,030.630.74%317,400
Aug 26, 20252,040.002,062.002,024.002,040.002,015.810.59%358,900
Aug 25, 20252,035.002,039.002,008.002,028.002,003.95-0.29%370,300
Aug 22, 20252,038.002,049.002,030.002,034.002,009.88-0.20%257,400
Aug 21, 20252,040.002,045.002,024.002,038.002,013.83-0.05%237,400
Aug 20, 20252,031.002,045.002,026.002,039.002,014.820.49%307,200
Aug 19, 20252,000.002,029.001,993.002,029.002,004.940.50%513,600
Aug 18, 20252,009.002,038.002,009.002,019.001,995.05-0.10%510,000
Aug 15, 20252,024.002,036.002,004.002,021.001,997.03-0.20%335,400
Aug 14, 20252,012.002,025.001,999.002,025.002,000.98-0.05%381,800
Aug 13, 20252,022.002,037.002,002.002,026.002,001.97-0.30%370,600