SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 2,052.00
+10.00 (0.49%)
Jul 10, 2026, 3:30 PM JST
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 2,029.00 | 2,053.00 | 1,992.50 | 2,032.00 | 2,032.00 | 0.99% | 247,700 |
| May 20, 2026 | 1,988.50 | 2,027.00 | 1,987.50 | 2,012.00 | 2,012.00 | -0.74% | 302,700 |
| May 19, 2026 | 2,020.00 | 2,044.50 | 2,004.00 | 2,027.00 | 2,027.00 | 1.10% | 289,700 |
| May 18, 2026 | 2,022.50 | 2,022.50 | 1,979.00 | 2,005.00 | 2,005.00 | -1.30% | 330,000 |
| May 15, 2026 | 2,006.00 | 2,056.00 | 1,986.50 | 2,031.50 | 2,031.50 | 1.27% | 501,900 |
| May 14, 2026 | 1,949.00 | 2,029.00 | 1,901.00 | 2,006.00 | 2,006.00 | 8.46% | 701,300 |
| May 13, 2026 | 1,834.00 | 1,864.00 | 1,829.50 | 1,849.50 | 1,849.50 | 1.15% | 303,600 |
| May 12, 2026 | 1,858.00 | 1,867.00 | 1,808.00 | 1,828.50 | 1,828.50 | -1.59% | 477,800 |
| May 11, 2026 | 1,848.00 | 1,868.50 | 1,847.50 | 1,858.00 | 1,858.00 | -0.59% | 229,500 |
| May 8, 2026 | 1,854.50 | 1,874.00 | 1,847.00 | 1,869.00 | 1,869.00 | 0.24% | 336,500 |
| May 7, 2026 | 1,821.00 | 1,884.00 | 1,812.00 | 1,864.50 | 1,864.50 | 2.00% | 375,900 |
| May 1, 2026 | 1,839.50 | 1,855.50 | 1,824.50 | 1,828.00 | 1,828.00 | -0.95% | 269,100 |
| Apr 30, 2026 | 1,834.00 | 1,861.00 | 1,834.00 | 1,845.50 | 1,845.50 | -1.20% | 336,800 |
| Apr 28, 2026 | 1,838.00 | 1,868.00 | 1,834.50 | 1,868.00 | 1,868.00 | 2.22% | 328,700 |