Skip to main content
logo
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
2,307.50
+41.50 (1.83%)
Oct 5, 2026, 3:30 PM JST

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 20262,248.002,268.002,236.002,262.002,235.300.62%378,000
Aug 7, 20262,222.002,255.002,209.002,248.002,221.471.47%385,500
Aug 6, 20262,204.502,227.502,193.502,215.502,189.350.89%552,000
Aug 5, 20262,202.502,218.502,186.002,196.002,170.080.05%431,900
Aug 4, 20262,197.002,218.002,184.502,195.002,169.09-1.10%516,600
Aug 3, 20262,205.002,233.002,172.002,219.502,193.310.63%719,200
Jul 31, 20262,216.002,245.502,193.002,205.502,179.47-1.41%327,600
Jul 30, 20262,244.002,264.002,214.002,237.002,210.60-1.08%435,600
Jul 29, 20262,208.002,274.002,196.502,261.502,234.812.98%515,200
Jul 28, 20262,211.002,225.502,195.502,196.002,170.08-0.43%310,600
Jul 27, 20262,198.002,209.002,179.502,205.502,179.470.82%331,400
Jul 24, 20262,160.002,199.002,141.002,187.502,161.680.05%289,900
Jul 23, 20262,167.002,186.502,160.002,186.502,160.70-0.64%273,300
Jul 22, 20262,210.002,223.002,187.002,200.502,174.53-1.12%240,500
Jul 21, 20262,211.502,252.502,201.002,225.502,199.231.39%449,900