SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 1,899.00
-16.00 (-0.84%)
Apr 22, 2026, 3:30 PM JST
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,901.00 | 1,915.00 | 1,882.50 | 1,899.00 | 1,899.00 | -0.84% | 289,000 |
| Apr 21, 2026 | 1,910.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.45% | 318,100 |
| Apr 20, 2026 | 1,896.50 | 1,908.00 | 1,891.00 | 1,906.50 | 1,906.50 | 1.09% | 257,000 |
| Apr 17, 2026 | 1,908.50 | 1,922.50 | 1,884.50 | 1,886.00 | 1,886.00 | -0.79% | 166,000 |
| Apr 16, 2026 | 1,888.50 | 1,924.00 | 1,888.50 | 1,901.00 | 1,901.00 | 0.74% | 430,100 |
| Apr 15, 2026 | 1,900.00 | 1,927.00 | 1,887.00 | 1,887.00 | 1,887.00 | 0.51% | 281,300 |
| Apr 14, 2026 | 1,870.50 | 1,884.50 | 1,870.50 | 1,877.50 | 1,877.50 | 0.56% | 201,500 |
| Apr 13, 2026 | 1,866.50 | 1,898.00 | 1,863.00 | 1,867.00 | 1,867.00 | -0.48% | 172,400 |
| Apr 10, 2026 | 1,918.00 | 1,939.00 | 1,867.50 | 1,876.00 | 1,876.00 | -2.14% | 239,900 |
| Apr 9, 2026 | 1,920.50 | 1,933.50 | 1,904.00 | 1,917.00 | 1,917.00 | 0.71% | 296,800 |
| Apr 8, 2026 | 1,900.50 | 1,921.50 | 1,895.00 | 1,903.50 | 1,903.50 | 1.66% | 325,800 |
| Apr 7, 2026 | 1,856.00 | 1,875.50 | 1,856.00 | 1,872.50 | 1,872.50 | 0.94% | 182,500 |
| Apr 6, 2026 | 1,877.50 | 1,889.00 | 1,852.50 | 1,855.00 | 1,855.00 | -0.64% | 213,000 |
| Apr 3, 2026 | 1,885.50 | 1,891.00 | 1,854.00 | 1,867.00 | 1,867.00 | -0.43% | 218,600 |
| Apr 2, 2026 | 1,877.00 | 1,912.50 | 1,869.50 | 1,875.00 | 1,875.00 | 0.29% | 415,800 |
| Apr 1, 2026 | 1,869.00 | 1,869.50 | 1,838.00 | 1,869.50 | 1,869.50 | 4.12% | 388,300 |
| Mar 31, 2026 | 1,788.00 | 1,813.00 | 1,780.00 | 1,795.50 | 1,795.50 | 0.70% | 402,600 |
| Mar 30, 2026 | 1,745.50 | 1,787.50 | 1,700.00 | 1,783.00 | 1,783.00 | -1.38% | 547,300 |
| Mar 27, 2026 | 1,812.00 | 1,823.50 | 1,751.00 | 1,808.00 | 1,783.00 | 0.08% | 639,000 |
| Mar 26, 2026 | 1,805.50 | 1,816.00 | 1,794.00 | 1,806.50 | 1,781.52 | -0.14% | 206,600 |
| Mar 25, 2026 | 1,821.50 | 1,822.00 | 1,802.50 | 1,809.00 | 1,783.99 | 1.09% | 311,700 |
| Mar 24, 2026 | 1,778.50 | 1,789.50 | 1,763.50 | 1,789.50 | 1,764.76 | 2.93% | 339,900 |
| Mar 23, 2026 | 1,754.50 | 1,754.50 | 1,695.00 | 1,738.50 | 1,714.46 | -3.04% | 567,100 |
| Mar 19, 2026 | 1,809.50 | 1,835.00 | 1,792.50 | 1,793.00 | 1,768.21 | -2.37% | 583,900 |
| Mar 18, 2026 | 1,803.00 | 1,836.50 | 1,802.50 | 1,836.50 | 1,811.11 | 2.00% | 325,200 |
| Mar 17, 2026 | 1,780.50 | 1,809.50 | 1,780.50 | 1,800.50 | 1,775.60 | 0.87% | 277,200 |
| Mar 16, 2026 | 1,794.00 | 1,803.50 | 1,777.50 | 1,785.00 | 1,760.32 | -0.50% | 215,000 |
| Mar 13, 2026 | 1,800.00 | 1,821.00 | 1,794.00 | 1,794.00 | 1,769.19 | -1.67% | 426,100 |
| Mar 12, 2026 | 1,851.00 | 1,873.50 | 1,812.50 | 1,824.50 | 1,799.27 | -3.00% | 644,200 |
| Mar 11, 2026 | 1,871.50 | 1,894.00 | 1,869.50 | 1,881.00 | 1,854.99 | 0.83% | 436,600 |
| Mar 10, 2026 | 1,870.00 | 1,879.50 | 1,850.00 | 1,865.50 | 1,839.70 | 1.58% | 432,600 |
| Mar 9, 2026 | 1,786.50 | 1,843.50 | 1,786.00 | 1,836.50 | 1,811.11 | -1.61% | 698,400 |
| Mar 6, 2026 | 1,853.00 | 1,866.50 | 1,822.50 | 1,866.50 | 1,840.69 | -0.53% | 474,700 |
| Mar 5, 2026 | 1,877.50 | 1,895.00 | 1,863.50 | 1,876.50 | 1,850.55 | 2.26% | 522,900 |
| Mar 4, 2026 | 1,855.00 | 1,867.00 | 1,809.50 | 1,835.00 | 1,809.63 | -1.71% | 639,600 |
| Mar 3, 2026 | 1,923.00 | 1,928.50 | 1,857.00 | 1,867.00 | 1,841.18 | -3.59% | 520,300 |
| Mar 2, 2026 | 1,909.00 | 1,959.50 | 1,907.00 | 1,936.50 | 1,909.72 | -1.65% | 420,700 |
| Feb 27, 2026 | 1,939.00 | 1,998.00 | 1,932.50 | 1,969.00 | 1,941.77 | 2.21% | 1,042,400 |
| Feb 26, 2026 | 1,914.50 | 1,946.00 | 1,909.50 | 1,926.50 | 1,899.86 | 0.65% | 559,700 |
| Feb 25, 2026 | 1,925.00 | 1,925.00 | 1,905.00 | 1,914.00 | 1,887.53 | -0.36% | 329,100 |
| Feb 24, 2026 | 1,927.50 | 1,935.00 | 1,904.50 | 1,921.00 | 1,894.44 | -0.29% | 323,600 |
| Feb 20, 2026 | 1,941.50 | 1,944.00 | 1,926.50 | 1,926.50 | 1,899.86 | -1.73% | 304,000 |
| Feb 19, 2026 | 1,974.50 | 1,974.50 | 1,936.50 | 1,960.50 | 1,933.39 | -0.71% | 308,900 |
| Feb 18, 2026 | 1,956.00 | 1,990.00 | 1,944.00 | 1,974.50 | 1,947.20 | 2.12% | 326,000 |
| Feb 17, 2026 | 1,915.00 | 1,942.00 | 1,911.00 | 1,933.50 | 1,906.76 | 0.44% | 622,000 |
| Feb 16, 2026 | 1,942.50 | 1,969.00 | 1,915.00 | 1,925.00 | 1,898.38 | -0.95% | 654,200 |
| Feb 13, 2026 | 1,973.50 | 1,994.50 | 1,917.50 | 1,943.50 | 1,916.63 | -2.70% | 639,600 |
| Feb 12, 2026 | 2,005.00 | 2,024.50 | 1,995.50 | 1,997.50 | 1,969.88 | -0.03% | 543,300 |
| Feb 10, 2026 | 1,974.50 | 2,009.50 | 1,971.50 | 1,998.00 | 1,970.37 | 1.19% | 369,800 |
| Feb 9, 2026 | 1,998.00 | 2,010.50 | 1,964.50 | 1,974.50 | 1,947.20 | 0.43% | 298,200 |