Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 811.00
-8.00 (-0.98%)
At close: Mar 6, 2026
Succeed co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 804.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.24% | 2,300 |
| Jan 8, 2026 | 812.00 | 820.00 | 804.00 | 804.00 | 804.00 | -1.23% | 2,600 |
| Jan 7, 2026 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | -0.85% | 800 |
| Jan 6, 2026 | 820.00 | 825.00 | 808.00 | 821.00 | 821.00 | 0.12% | 2,600 |
| Jan 5, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2.24% | 1,800 |
| Dec 30, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.38% | 300 |
| Dec 29, 2025 | 798.00 | 799.00 | 798.00 | 799.00 | 799.00 | 0.88% | 3,500 |
| Dec 26, 2025 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | -1.49% | 7,100 |
| Dec 25, 2025 | 805.00 | 809.00 | 804.00 | 804.00 | 804.00 | -0.25% | 500 |
| Dec 24, 2025 | 807.00 | 808.00 | 806.00 | 806.00 | 806.00 | 0.62% | 1,700 |
| Dec 23, 2025 | 795.00 | 808.00 | 795.00 | 801.00 | 801.00 | 0.88% | 7,800 |
| Dec 22, 2025 | 791.00 | 800.00 | 791.00 | 794.00 | 794.00 | -0.38% | 3,300 |
| Dec 19, 2025 | 809.00 | 809.00 | 797.00 | 797.00 | 797.00 | 0.25% | 2,300 |
| Dec 18, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.50% | 1,600 |