Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 777.00
-3.00 (-0.38%)
Apr 24, 2026, 3:30 PM JST
Succeed co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 780.00 | 782.00 | 775.00 | 777.00 | 777.00 | -0.38% | 1,400 |
| Apr 23, 2026 | 792.00 | 792.00 | 780.00 | 780.00 | 780.00 | -1.52% | 4,300 |
| Apr 22, 2026 | 792.00 | 792.00 | 787.00 | 792.00 | 792.00 | 0.51% | 2,300 |
| Apr 21, 2026 | 805.00 | 805.00 | 788.00 | 788.00 | 788.00 | -2.11% | 9,100 |
| Apr 20, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 0.88% | 100 |
| Apr 17, 2026 | 800.00 | 803.00 | 798.00 | 798.00 | 798.00 | - | 1,800 |
| Apr 16, 2026 | 801.00 | 801.00 | 798.00 | 798.00 | 798.00 | - | 1,700 |
| Apr 15, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | - | 100 |
| Apr 14, 2026 | 798.00 | 798.00 | 797.00 | 798.00 | 798.00 | -0.13% | 400 |
| Apr 13, 2026 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.37% | 3,300 |
| Apr 10, 2026 | 808.00 | 808.00 | 802.00 | 802.00 | 802.00 | -0.74% | 200 |
| Apr 9, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 0.12% | 100 |
| Apr 8, 2026 | 812.00 | 812.00 | 807.00 | 807.00 | 807.00 | 0.50% | 2,600 |
| Apr 7, 2026 | 801.00 | 803.00 | 801.00 | 803.00 | 803.00 | - | 1,000 |
| Apr 6, 2026 | 804.00 | 804.00 | 800.00 | 803.00 | 803.00 | 0.38% | 2,300 |
| Apr 3, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 0.25% | 500 |
| Apr 2, 2026 | 805.00 | 810.00 | 798.00 | 798.00 | 798.00 | -0.25% | 4,000 |
| Apr 1, 2026 | 799.00 | 810.00 | 799.00 | 800.00 | 800.00 | - | 700 |
| Mar 31, 2026 | 792.00 | 800.00 | 792.00 | 800.00 | 800.00 | 0.25% | 700 |
| Mar 30, 2026 | 807.00 | 807.00 | 798.00 | 798.00 | 798.00 | -1.48% | 3,600 |
| Mar 27, 2026 | 808.00 | 812.00 | 808.00 | 810.00 | 794.00 | 0.25% | 1,600 |
| Mar 26, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 792.04 | -0.37% | 600 |
| Mar 25, 2026 | 812.00 | 815.00 | 811.00 | 811.00 | 794.98 | -0.37% | 2,000 |
| Mar 24, 2026 | 814.00 | 814.00 | 814.00 | 814.00 | 797.92 | 0.74% | 200 |
| Mar 23, 2026 | 812.00 | 814.00 | 801.00 | 808.00 | 792.04 | - | 3,000 |
| Mar 19, 2026 | 812.00 | 812.00 | 808.00 | 808.00 | 792.04 | -0.49% | 3,000 |
| Mar 18, 2026 | 813.00 | 813.00 | 803.00 | 812.00 | 795.96 | 0.25% | 1,700 |
| Mar 17, 2026 | 820.00 | 820.00 | 810.00 | 810.00 | 794.00 | -1.22% | 700 |
| Mar 16, 2026 | 810.00 | 820.00 | 809.00 | 820.00 | 803.80 | 1.23% | 3,100 |
| Mar 13, 2026 | 810.00 | 810.00 | 810.00 | 810.00 | 794.00 | 0.25% | 1,500 |
| Mar 12, 2026 | 806.00 | 810.00 | 806.00 | 808.00 | 792.04 | 0.25% | 800 |
| Mar 11, 2026 | 825.00 | 825.00 | 805.00 | 806.00 | 790.08 | -1.59% | 4,200 |
| Mar 10, 2026 | 808.00 | 819.00 | 808.00 | 819.00 | 802.82 | 2.25% | 900 |
| Mar 9, 2026 | 809.00 | 809.00 | 801.00 | 801.00 | 785.18 | -1.23% | 3,200 |
| Mar 6, 2026 | 818.00 | 818.00 | 802.00 | 811.00 | 794.98 | -0.98% | 3,000 |
| Mar 5, 2026 | 826.00 | 841.00 | 819.00 | 819.00 | 802.82 | -0.85% | 1,400 |
| Mar 4, 2026 | 813.00 | 826.00 | 802.00 | 826.00 | 809.68 | 0.36% | 2,200 |
| Mar 3, 2026 | 834.00 | 834.00 | 822.00 | 823.00 | 806.74 | -1.91% | 500 |
| Mar 2, 2026 | 839.00 | 850.00 | 810.00 | 839.00 | 822.43 | - | 6,500 |
| Feb 27, 2026 | 829.00 | 839.00 | 829.00 | 839.00 | 822.43 | 1.21% | 900 |
| Feb 26, 2026 | 829.00 | 831.00 | 829.00 | 829.00 | 812.62 | - | 4,200 |
| Feb 25, 2026 | 839.00 | 839.00 | 826.00 | 829.00 | 812.62 | 0.24% | 4,300 |
| Feb 24, 2026 | 820.00 | 837.00 | 820.00 | 827.00 | 810.66 | -0.36% | 1,600 |
| Feb 20, 2026 | 826.00 | 830.00 | 813.00 | 830.00 | 813.60 | 0.73% | 3,600 |
| Feb 19, 2026 | 811.00 | 824.00 | 811.00 | 824.00 | 807.72 | -0.24% | 500 |
| Feb 18, 2026 | 825.00 | 828.00 | 821.00 | 826.00 | 809.68 | -0.24% | 2,500 |
| Feb 17, 2026 | 809.00 | 828.00 | 804.00 | 828.00 | 811.64 | 2.22% | 4,100 |
| Feb 16, 2026 | 807.00 | 817.00 | 803.00 | 810.00 | 794.00 | -0.12% | 2,500 |
| Feb 13, 2026 | 814.00 | 815.00 | 802.00 | 811.00 | 794.98 | -0.37% | 3,100 |
| Feb 12, 2026 | 818.00 | 819.00 | 814.00 | 814.00 | 797.92 | -0.49% | 4,000 |