Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 810.00
+2.00 (0.25%)
At close: Mar 27, 2026
Succeed co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 808.00 | 812.00 | 808.00 | 810.00 | 810.00 | 0.25% | 1,600 |
| Mar 26, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | -0.37% | 600 |
| Mar 25, 2026 | 812.00 | 815.00 | 811.00 | 811.00 | 811.00 | -0.37% | 2,000 |
| Mar 24, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | 0.74% | 200 |
| Mar 23, 2026 | 812.00 | 814.00 | 801.00 | 808.00 | 808.00 | - | 3,000 |
| Mar 19, 2026 | 812.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.49% | 3,000 |
| Mar 18, 2026 | 813.00 | 813.00 | 803.00 | 812.00 | 812.00 | 0.25% | 1,700 |
| Mar 17, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -1.22% | 700 |
| Mar 16, 2026 | 810.00 | 820.00 | 809.00 | 820.00 | 820.00 | 1.23% | 3,100 |
| Mar 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.25% | 1,500 |
| Mar 12, 2026 | 806.00 | 810.00 | 806.00 | 808.00 | 808.00 | 0.25% | 800 |
| Mar 11, 2026 | 825.00 | 825.00 | 805.00 | 806.00 | 806.00 | -1.59% | 4,200 |
| Mar 10, 2026 | 808.00 | 819.00 | 808.00 | 819.00 | 819.00 | 2.25% | 900 |
| Mar 9, 2026 | 809.00 | 809.00 | 801.00 | 801.00 | 801.00 | -1.23% | 3,200 |
| Mar 6, 2026 | 818.00 | 818.00 | 802.00 | 811.00 | 811.00 | -0.98% | 3,000 |
| Mar 5, 2026 | 826.00 | 841.00 | 819.00 | 819.00 | 819.00 | -0.85% | 1,400 |
| Mar 4, 2026 | 813.00 | 826.00 | 802.00 | 826.00 | 826.00 | 0.36% | 2,200 |
| Mar 3, 2026 | 834.00 | 834.00 | 822.00 | 823.00 | 823.00 | -1.91% | 500 |
| Mar 2, 2026 | 839.00 | 850.00 | 810.00 | 839.00 | 839.00 | - | 6,500 |
| Feb 27, 2026 | 829.00 | 839.00 | 829.00 | 839.00 | 839.00 | 1.21% | 900 |
| Feb 26, 2026 | 829.00 | 831.00 | 829.00 | 829.00 | 829.00 | - | 4,200 |
| Feb 25, 2026 | 839.00 | 839.00 | 826.00 | 829.00 | 829.00 | 0.24% | 4,300 |
| Feb 24, 2026 | 820.00 | 837.00 | 820.00 | 827.00 | 827.00 | -0.36% | 1,600 |
| Feb 20, 2026 | 826.00 | 830.00 | 813.00 | 830.00 | 830.00 | 0.73% | 3,600 |
| Feb 19, 2026 | 811.00 | 824.00 | 811.00 | 824.00 | 824.00 | -0.24% | 500 |
| Feb 18, 2026 | 825.00 | 828.00 | 821.00 | 826.00 | 826.00 | -0.24% | 2,500 |
| Feb 17, 2026 | 809.00 | 828.00 | 804.00 | 828.00 | 828.00 | 2.22% | 4,100 |
| Feb 16, 2026 | 807.00 | 817.00 | 803.00 | 810.00 | 810.00 | -0.12% | 2,500 |
| Feb 13, 2026 | 814.00 | 815.00 | 802.00 | 811.00 | 811.00 | -0.37% | 3,100 |
| Feb 12, 2026 | 818.00 | 819.00 | 814.00 | 814.00 | 814.00 | -0.49% | 4,000 |
| Feb 10, 2026 | 816.00 | 831.00 | 803.00 | 818.00 | 818.00 | 0.25% | 16,400 |
| Feb 9, 2026 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.49% | 400 |
| Feb 6, 2026 | 817.00 | 817.00 | 812.00 | 812.00 | 812.00 | - | 500 |
| Feb 5, 2026 | 813.00 | 819.00 | 812.00 | 812.00 | 812.00 | -0.25% | 300 |
| Feb 4, 2026 | 806.00 | 815.00 | 805.00 | 814.00 | 814.00 | 1.12% | 1,200 |
| Feb 3, 2026 | 808.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.25% | 1,700 |
| Feb 2, 2026 | 808.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.12% | 2,200 |
| Jan 30, 2026 | 810.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.12% | 1,100 |
| Jan 29, 2026 | 807.00 | 820.00 | 807.00 | 809.00 | 809.00 | -0.25% | 1,400 |
| Jan 28, 2026 | 811.00 | 820.00 | 811.00 | 811.00 | 811.00 | - | 4,600 |
| Jan 27, 2026 | 811.00 | 815.00 | 807.00 | 811.00 | 811.00 | -0.25% | 800 |
| Jan 26, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 600 |
| Jan 23, 2026 | 811.00 | 821.00 | 811.00 | 813.00 | 813.00 | -0.61% | 4,900 |
| Jan 22, 2026 | 809.00 | 818.00 | 809.00 | 818.00 | 818.00 | -0.24% | 300 |
| Jan 21, 2026 | 808.00 | 820.00 | 808.00 | 820.00 | 820.00 | 0.12% | 1,700 |
| Jan 20, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 819.00 | -0.12% | 800 |
| Jan 16, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 3,400 |
| Jan 15, 2026 | 811.00 | 819.00 | 811.00 | 815.00 | 815.00 | 0.25% | 600 |
| Jan 14, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.12% | 100 |
| Jan 13, 2026 | 819.00 | 820.00 | 811.00 | 812.00 | 812.00 | -0.25% | 1,500 |