SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 2,205.50
-31.50 (-1.41%)
Jul 31, 2026, 3:30 PM JST
SENKO Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,950.00 | 1,961.00 | 1,896.50 | 1,945.00 | 1,945.00 | -0.46% | 409,500 |
| Jun 10, 2026 | 1,948.00 | 1,965.50 | 1,940.00 | 1,954.00 | 1,954.00 | 0.33% | 301,300 |
| Jun 9, 2026 | 1,973.50 | 1,985.50 | 1,947.50 | 1,947.50 | 1,947.50 | -0.26% | 549,900 |
| Jun 8, 2026 | 1,908.00 | 1,959.50 | 1,900.00 | 1,952.50 | 1,952.50 | 2.36% | 809,400 |
| Jun 5, 2026 | 1,909.00 | 1,930.00 | 1,897.50 | 1,907.50 | 1,907.50 | 0.26% | 431,500 |
| Jun 4, 2026 | 1,900.00 | 1,912.50 | 1,880.50 | 1,902.50 | 1,902.50 | -0.76% | 417,900 |
| Jun 3, 2026 | 1,886.00 | 1,925.00 | 1,873.00 | 1,917.00 | 1,917.00 | 1.24% | 523,600 |
| Jun 2, 2026 | 1,873.00 | 1,902.50 | 1,860.00 | 1,893.50 | 1,893.50 | 0.08% | 378,500 |
| Jun 1, 2026 | 1,905.00 | 1,909.00 | 1,869.00 | 1,892.00 | 1,892.00 | -0.76% | 636,400 |
| May 29, 2026 | 1,908.00 | 1,942.50 | 1,902.50 | 1,906.50 | 1,906.50 | -0.68% | 628,300 |
| May 28, 2026 | 1,932.00 | 1,939.00 | 1,892.50 | 1,919.50 | 1,919.50 | 0.08% | 483,000 |
| May 27, 2026 | 1,932.00 | 1,932.00 | 1,897.50 | 1,918.00 | 1,918.00 | 0.03% | 563,200 |
| May 26, 2026 | 1,919.00 | 1,929.50 | 1,888.50 | 1,917.50 | 1,917.50 | -0.90% | 607,200 |
| May 25, 2026 | 1,964.00 | 1,964.00 | 1,922.00 | 1,935.00 | 1,935.00 | -1.60% | 430,700 |
| May 22, 2026 | 2,022.00 | 2,034.00 | 1,938.50 | 1,966.50 | 1,966.50 | -3.22% | 399,300 |