SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 2,297.50
+0.50 (0.02%)
Aug 24, 2026, 3:30 PM JST
SENKO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,297.00 | 2,305.00 | 2,279.50 | 2,290.00 | 2,290.00 | -0.30% | 201,800 |
| Aug 21, 2026 | 2,283.00 | 2,306.00 | 2,262.00 | 2,297.00 | 2,297.00 | 0.20% | 314,000 |
| Aug 20, 2026 | 2,326.00 | 2,332.00 | 2,267.00 | 2,292.50 | 2,292.50 | -1.06% | 296,800 |
| Aug 19, 2026 | 2,321.00 | 2,343.00 | 2,304.50 | 2,317.00 | 2,317.00 | -1.09% | 477,800 |
| Aug 18, 2026 | 2,306.50 | 2,354.00 | 2,297.50 | 2,342.50 | 2,342.50 | 1.41% | 554,300 |
| Aug 17, 2026 | 2,310.00 | 2,323.00 | 2,289.50 | 2,310.00 | 2,310.00 | 0.22% | 406,500 |
| Aug 14, 2026 | 2,287.50 | 2,308.50 | 2,270.00 | 2,305.00 | 2,305.00 | 0.37% | 364,100 |
| Aug 13, 2026 | 2,348.00 | 2,378.50 | 2,268.00 | 2,296.50 | 2,296.50 | 1.55% | 603,900 |
| Aug 12, 2026 | 2,271.00 | 2,303.50 | 2,238.50 | 2,261.50 | 2,261.50 | -0.02% | 544,700 |
| Aug 10, 2026 | 2,248.00 | 2,268.00 | 2,236.00 | 2,262.00 | 2,262.00 | 0.62% | 378,000 |
| Aug 7, 2026 | 2,222.00 | 2,255.00 | 2,209.00 | 2,248.00 | 2,248.00 | 1.47% | 385,500 |
| Aug 6, 2026 | 2,204.50 | 2,227.50 | 2,193.50 | 2,215.50 | 2,215.50 | 0.89% | 552,000 |
| Aug 5, 2026 | 2,202.50 | 2,218.50 | 2,186.00 | 2,196.00 | 2,196.00 | 0.05% | 431,900 |
| Aug 4, 2026 | 2,197.00 | 2,218.00 | 2,184.50 | 2,195.00 | 2,195.00 | -1.10% | 516,600 |
| Aug 3, 2026 | 2,205.00 | 2,233.00 | 2,172.00 | 2,219.50 | 2,219.50 | 0.63% | 719,200 |
| Jul 31, 2026 | 2,216.00 | 2,245.50 | 2,193.00 | 2,205.50 | 2,205.50 | -1.41% | 327,600 |
| Jul 30, 2026 | 2,244.00 | 2,264.00 | 2,214.00 | 2,237.00 | 2,237.00 | -1.08% | 435,600 |
| Jul 29, 2026 | 2,208.00 | 2,274.00 | 2,196.50 | 2,261.50 | 2,261.50 | 2.98% | 515,200 |
| Jul 28, 2026 | 2,211.00 | 2,225.50 | 2,195.50 | 2,196.00 | 2,196.00 | -0.43% | 310,600 |
| Jul 27, 2026 | 2,198.00 | 2,209.00 | 2,179.50 | 2,205.50 | 2,205.50 | 0.82% | 331,400 |
| Jul 24, 2026 | 2,160.00 | 2,199.00 | 2,141.00 | 2,187.50 | 2,187.50 | 0.05% | 289,900 |
| Jul 23, 2026 | 2,167.00 | 2,186.50 | 2,160.00 | 2,186.50 | 2,186.50 | -0.64% | 273,300 |
| Jul 22, 2026 | 2,210.00 | 2,223.00 | 2,187.00 | 2,200.50 | 2,200.50 | -1.12% | 240,500 |
| Jul 21, 2026 | 2,211.50 | 2,252.50 | 2,201.00 | 2,225.50 | 2,225.50 | 1.39% | 449,900 |
| Jul 17, 2026 | 2,146.00 | 2,195.00 | 2,132.00 | 2,195.00 | 2,195.00 | 3.49% | 512,900 |
| Jul 16, 2026 | 2,131.50 | 2,181.00 | 2,121.00 | 2,121.00 | 2,121.00 | -0.52% | 523,800 |
| Jul 15, 2026 | 2,141.50 | 2,145.00 | 2,114.00 | 2,132.00 | 2,132.00 | 0.85% | 246,500 |
| Jul 14, 2026 | 2,128.00 | 2,144.00 | 2,101.00 | 2,114.00 | 2,114.00 | 0.50% | 482,200 |
| Jul 13, 2026 | 2,073.00 | 2,114.00 | 2,064.00 | 2,103.50 | 2,103.50 | 2.51% | 415,400 |
| Jul 10, 2026 | 2,050.00 | 2,062.50 | 2,032.00 | 2,052.00 | 2,052.00 | 0.49% | 487,200 |
| Jul 9, 2026 | 2,018.00 | 2,057.50 | 2,018.00 | 2,042.00 | 2,042.00 | 1.19% | 456,200 |
| Jul 8, 2026 | 2,021.00 | 2,032.50 | 2,004.00 | 2,018.00 | 2,018.00 | 0.15% | 391,000 |
| Jul 7, 2026 | 1,999.00 | 2,026.50 | 1,986.00 | 2,015.00 | 2,015.00 | 1.05% | 373,000 |
| Jul 6, 2026 | 1,979.00 | 2,005.00 | 1,976.50 | 1,994.00 | 1,994.00 | 1.01% | 255,600 |
| Jul 3, 2026 | 1,952.50 | 1,988.00 | 1,952.50 | 1,974.00 | 1,974.00 | 3.54% | 425,000 |
| Jul 2, 2026 | 1,918.00 | 1,937.50 | 1,903.00 | 1,906.50 | 1,906.50 | 0.34% | 513,500 |
| Jul 1, 2026 | 1,940.00 | 1,953.00 | 1,899.00 | 1,900.00 | 1,900.00 | -2.96% | 319,200 |
| Jun 30, 2026 | 1,935.00 | 1,966.50 | 1,927.00 | 1,958.00 | 1,958.00 | 1.19% | 365,200 |
| Jun 29, 2026 | 1,930.00 | 1,953.50 | 1,922.00 | 1,935.00 | 1,935.00 | 0.70% | 301,500 |
| Jun 26, 2026 | 1,912.00 | 1,924.50 | 1,898.50 | 1,921.50 | 1,921.50 | 1.13% | 268,000 |
| Jun 25, 2026 | 1,917.50 | 1,917.50 | 1,884.00 | 1,900.00 | 1,900.00 | 0.48% | 250,700 |
| Jun 24, 2026 | 1,895.50 | 1,905.50 | 1,865.50 | 1,891.00 | 1,891.00 | -0.45% | 301,300 |
| Jun 23, 2026 | 1,900.00 | 1,906.50 | 1,889.50 | 1,899.50 | 1,899.50 | -0.08% | 388,200 |
| Jun 22, 2026 | 1,880.00 | 1,911.00 | 1,878.50 | 1,901.00 | 1,901.00 | 0.93% | 240,700 |
| Jun 19, 2026 | 1,893.50 | 1,902.00 | 1,872.00 | 1,883.50 | 1,883.50 | -0.76% | 534,100 |
| Jun 18, 2026 | 1,899.00 | 1,917.00 | 1,888.50 | 1,898.00 | 1,898.00 | -0.50% | 306,700 |
| Jun 17, 2026 | 1,940.00 | 1,952.50 | 1,898.00 | 1,907.50 | 1,907.50 | -1.29% | 267,400 |
| Jun 16, 2026 | 1,952.00 | 1,956.50 | 1,932.50 | 1,932.50 | 1,932.50 | -1.60% | 245,600 |
| Jun 15, 2026 | 1,948.50 | 1,993.00 | 1,933.50 | 1,964.00 | 1,964.00 | 2.16% | 524,100 |
| Jun 12, 2026 | 1,935.00 | 1,956.00 | 1,908.00 | 1,922.50 | 1,922.50 | -1.16% | 412,100 |