SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan · Delayed Price · Currency is JPY 1,892.00
-14.50 (-0.76%)
Jun 1, 2026, 3:30 PM JST
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,832.50 | 1,840.00 | 1,802.50 | 1,827.50 | 1,827.50 | -1.46% | 282,600 |
| Apr 24, 2026 | 1,879.50 | 1,887.00 | 1,847.00 | 1,854.50 | 1,854.50 | -1.09% | 297,500 |
| Apr 23, 2026 | 1,871.00 | 1,909.00 | 1,863.00 | 1,875.00 | 1,875.00 | -1.26% | 396,000 |
| 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 | - | 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 |