SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 2,274.00
+11.50 (0.51%)
Sep 14, 2026, 2:45 PM JST
SENKO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2,271.00 | 2,286.50 | 2,266.50 | 2,270.50 | - | 0.35% | 490,000 |
| Sep 11, 2026 | 2,219.50 | 2,269.50 | 2,218.00 | 2,262.50 | 2,262.50 | 1.28% | 475,700 |
| Sep 10, 2026 | 2,212.00 | 2,239.00 | 2,205.00 | 2,234.00 | 2,234.00 | 0.63% | 233,500 |
| Sep 9, 2026 | 2,205.50 | 2,251.50 | 2,201.50 | 2,220.00 | 2,220.00 | 0.14% | 422,500 |
| Sep 8, 2026 | 2,231.50 | 2,235.50 | 2,213.50 | 2,217.00 | 2,217.00 | -0.69% | 253,200 |
| Sep 7, 2026 | 2,225.50 | 2,246.50 | 2,214.50 | 2,232.50 | 2,232.50 | 0.31% | 224,300 |
| Sep 4, 2026 | 2,218.00 | 2,239.00 | 2,204.00 | 2,225.50 | 2,225.50 | -0.20% | 252,700 |
| Sep 3, 2026 | 2,235.50 | 2,239.50 | 2,204.50 | 2,230.00 | 2,230.00 | 0.07% | 256,800 |
| Sep 2, 2026 | 2,250.00 | 2,260.00 | 2,219.50 | 2,228.50 | 2,228.50 | -1.24% | 449,800 |
| Sep 1, 2026 | 2,239.00 | 2,271.00 | 2,235.00 | 2,256.50 | 2,256.50 | 0.74% | 255,800 |
| Aug 31, 2026 | 2,230.00 | 2,260.00 | 2,224.50 | 2,240.00 | 2,240.00 | -0.22% | 429,300 |
| Aug 28, 2026 | 2,213.50 | 2,246.00 | 2,211.50 | 2,245.00 | 2,245.00 | -0.04% | 547,900 |
| Aug 27, 2026 | 2,269.00 | 2,270.00 | 2,230.00 | 2,246.00 | 2,246.00 | 0.04% | 381,500 |
| Aug 26, 2026 | 2,264.00 | 2,266.00 | 2,212.00 | 2,245.00 | 2,245.00 | -1.45% | 415,200 |
| Aug 25, 2026 | 2,311.50 | 2,316.50 | 2,267.50 | 2,278.00 | 2,278.00 | -0.85% | 290,600 |
| Aug 24, 2026 | 2,297.00 | 2,305.00 | 2,279.50 | 2,297.50 | 2,297.50 | 0.02% | 340,700 |
| 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 |