Skip to main content
logo
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
2,406.00
+42.50 (1.80%)
Oct 26, 2026, 2:02 PM JST

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,369.502,415.002,367.002,406.002,406.001.80%162,300
Oct 23, 20262,409.002,412.002,360.502,363.502,363.50-0.51%299,100
Oct 22, 20262,354.002,377.502,353.502,375.502,375.501.00%201,200
Oct 21, 20262,359.002,361.002,333.002,352.002,352.000.49%297,500
Oct 20, 20262,395.502,395.502,325.502,340.502,340.50-1.68%232,300
Oct 19, 20262,400.002,410.002,346.002,380.502,380.50-0.44%359,900
Oct 16, 20262,403.502,403.502,375.002,391.002,391.000.29%314,500
Oct 15, 20262,400.002,404.002,365.002,384.002,384.00-0.40%301,200
Oct 14, 20262,388.002,400.002,371.002,393.502,393.500.23%307,200
Oct 13, 20262,400.002,422.002,372.002,388.002,388.000.84%323,000
Oct 9, 20262,370.002,385.502,331.502,368.002,368.000.68%499,500
Oct 8, 20262,335.002,363.002,296.502,352.002,352.000.73%407,900
Oct 7, 20262,327.002,344.502,305.502,335.002,335.00-331,500
Oct 6, 20262,310.002,345.002,295.502,335.002,335.001.19%334,900
Oct 5, 20262,293.002,312.002,271.002,307.502,307.501.83%394,100
Oct 2, 20262,289.502,297.502,266.002,266.002,266.00-1.03%334,900
Oct 1, 20262,327.502,340.502,284.002,289.502,289.50-2.20%440,000
Sep 30, 20262,323.002,345.502,300.002,341.002,341.001.25%462,900
Sep 29, 20262,341.502,350.002,308.502,312.002,312.00-1.39%421,800
Sep 28, 20262,382.002,386.502,364.502,372.502,344.50-0.34%370,300
Sep 25, 20262,369.002,387.002,353.502,380.502,352.411.08%367,400
Sep 24, 20262,365.002,377.002,310.502,355.002,327.21-0.53%506,200
Sep 18, 20262,368.002,378.002,351.002,367.502,339.560.11%521,200
Sep 17, 20262,335.502,371.502,333.002,365.002,337.091.79%300,700
Sep 16, 20262,307.502,334.502,290.502,323.502,296.081.53%308,400
Sep 15, 20262,300.002,315.002,275.002,288.502,261.490.44%319,300
Sep 14, 20262,271.002,286.502,252.502,278.502,251.610.71%260,700
Sep 11, 20262,219.502,269.502,218.002,262.502,235.801.28%475,700
Sep 10, 20262,212.002,239.002,205.002,234.002,207.630.63%233,500
Sep 9, 20262,205.502,251.502,201.502,220.002,193.800.14%422,500
Sep 8, 20262,231.502,235.502,213.502,217.002,190.84-0.69%253,200
Sep 7, 20262,225.502,246.502,214.502,232.502,206.150.31%224,300
Sep 4, 20262,218.002,239.002,204.002,225.502,199.23-0.20%252,700
Sep 3, 20262,235.502,239.502,204.502,230.002,203.680.07%256,800
Sep 2, 20262,250.002,260.002,219.502,228.502,202.20-1.24%449,800
Sep 1, 20262,239.002,271.002,235.002,256.502,229.870.74%255,800
Aug 31, 20262,230.002,260.002,224.502,240.002,213.56-0.22%429,300
Aug 28, 20262,213.502,246.002,211.502,245.002,218.50-0.04%547,900
Aug 27, 20262,269.002,270.002,230.002,246.002,219.490.04%381,500
Aug 26, 20262,264.002,266.002,212.002,245.002,218.50-1.45%415,200
Aug 25, 20262,311.502,316.502,267.502,278.002,251.12-0.85%290,600
Aug 24, 20262,297.002,305.002,279.502,297.502,270.390.02%340,700
Aug 21, 20262,283.002,306.002,262.002,297.002,269.890.20%314,000
Aug 20, 20262,326.002,332.002,267.002,292.502,265.44-1.06%296,800
Aug 19, 20262,321.002,343.002,304.502,317.002,289.66-1.09%477,800
Aug 18, 20262,306.502,354.002,297.502,342.502,314.851.41%554,300
Aug 17, 20262,310.002,323.002,289.502,310.002,282.740.22%406,500
Aug 14, 20262,287.502,308.502,270.002,305.002,277.800.37%364,100
Aug 13, 20262,348.002,378.502,268.002,296.502,269.401.55%603,900
Aug 12, 20262,271.002,303.502,238.502,261.502,234.81-0.02%544,700