Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 4,605.00
-345.00 (-6.97%)
Jul 16, 2026, 10:13 AM JST
Succeed co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4,560.00 | 4,970.00 | 4,450.00 | 4,950.00 | 4,950.00 | 10.24% | 77,400 |
| Jul 14, 2026 | 4,450.00 | 4,730.00 | 4,400.00 | 4,490.00 | 4,490.00 | -0.44% | 49,100 |
| Jul 13, 2026 | 4,450.00 | 4,655.00 | 4,135.00 | 4,510.00 | 4,510.00 | 0.33% | 101,200 |
| Jul 10, 2026 | 4,265.00 | 4,650.00 | 4,095.00 | 4,495.00 | 4,495.00 | 7.15% | 90,300 |
| Jul 9, 2026 | 4,145.00 | 4,480.00 | 4,085.00 | 4,195.00 | 4,195.00 | -0.47% | 96,700 |
| Jul 8, 2026 | 3,855.00 | 4,555.00 | 3,585.00 | 4,215.00 | 4,215.00 | 9.34% | 254,600 |
| Jul 7, 2026 | 4,100.00 | 4,100.00 | 3,670.00 | 3,855.00 | 3,855.00 | -9.08% | 142,000 |
| Jul 6, 2026 | 5,010.00 | 5,230.00 | 4,240.00 | 4,240.00 | 4,240.00 | -14.17% | 211,100 |
| Jul 3, 2026 | 4,830.00 | 5,100.00 | 4,760.00 | 4,940.00 | 4,940.00 | -1.20% | 92,300 |
| Jul 2, 2026 | 5,540.00 | 5,540.00 | 4,860.00 | 5,000.00 | 5,000.00 | -6.37% | 169,900 |
| Jul 1, 2026 | 4,640.00 | 5,340.00 | 4,415.00 | 5,340.00 | 5,340.00 | 15.21% | 227,000 |
| Jun 30, 2026 | 3,990.00 | 4,800.00 | 3,970.00 | 4,635.00 | 4,635.00 | 5.10% | 387,100 |
| Jun 29, 2026 | 5,310.00 | 5,550.00 | 4,410.00 | 4,410.00 | 4,410.00 | -18.48% | 474,700 |
| Jun 26, 2026 | 4,850.00 | 5,410.00 | 4,815.00 | 5,410.00 | 5,410.00 | 14.86% | 348,900 |
| Jun 25, 2026 | 5,100.00 | 5,140.00 | 4,540.00 | 4,710.00 | 4,710.00 | 6.08% | 387,800 |
| Jun 24, 2026 | 4,160.00 | 4,440.00 | 3,880.00 | 4,440.00 | 4,440.00 | 18.72% | 359,400 |
| Jun 23, 2026 | 3,110.00 | 3,740.00 | 3,045.00 | 3,740.00 | 3,740.00 | 23.03% | 1,006,400 |
| Jun 22, 2026 | 2,640.00 | 3,040.00 | 2,600.00 | 3,040.00 | 3,040.00 | 19.69% | 701,900 |
| Jun 19, 2026 | 2,340.00 | 2,540.00 | 2,000.00 | 2,540.00 | 2,540.00 | 24.51% | 652,500 |
| Jun 18, 2026 | 1,642.00 | 2,040.00 | 1,547.00 | 2,040.00 | 2,040.00 | 24.39% | 801,400 |
| Jun 17, 2026 | 1,750.00 | 1,778.00 | 1,640.00 | 1,640.00 | 1,640.00 | -23.36% | 254,900 |
| Jun 16, 2026 | 2,600.00 | 2,714.00 | 2,140.00 | 2,140.00 | 2,140.00 | -18.94% | 240,300 |
| Jun 15, 2026 | 3,270.00 | 3,365.00 | 2,640.00 | 2,640.00 | 2,640.00 | -20.96% | 224,300 |
| Jun 12, 2026 | 3,340.00 | 3,435.00 | 2,980.00 | 3,340.00 | 3,340.00 | - | 77,900 |
| Jun 11, 2026 | 3,340.00 | 3,435.00 | 3,160.00 | 3,340.00 | 3,340.00 | - | 42,300 |
| Jun 10, 2026 | 3,365.00 | 3,520.00 | 3,200.00 | 3,340.00 | 3,340.00 | -0.15% | 75,700 |
| Jun 9, 2026 | 3,020.00 | 3,345.00 | 3,000.00 | 3,345.00 | 3,345.00 | 5.85% | 69,300 |
| Jun 8, 2026 | 3,180.00 | 3,400.00 | 3,000.00 | 3,160.00 | 3,160.00 | -2.77% | 77,200 |
| Jun 5, 2026 | 2,900.00 | 3,330.00 | 2,855.00 | 3,250.00 | 3,250.00 | 10.17% | 85,100 |
| Jun 4, 2026 | 2,901.00 | 3,285.00 | 2,726.00 | 2,950.00 | 2,950.00 | 1.69% | 101,700 |
| Jun 3, 2026 | 2,947.00 | 3,100.00 | 2,800.00 | 2,901.00 | 2,901.00 | -3.20% | 74,700 |
| Jun 2, 2026 | 2,758.00 | 2,997.00 | 2,715.00 | 2,997.00 | 2,997.00 | 8.67% | 78,800 |
| Jun 1, 2026 | 2,620.00 | 2,765.00 | 2,550.00 | 2,758.00 | 2,758.00 | 2.03% | 59,800 |
| May 29, 2026 | 2,722.00 | 2,787.00 | 2,425.00 | 2,703.00 | 2,703.00 | -0.70% | 71,100 |
| May 28, 2026 | 2,558.00 | 2,788.00 | 2,514.00 | 2,722.00 | 2,722.00 | 3.42% | 56,400 |
| May 27, 2026 | 2,450.00 | 2,632.00 | 2,346.00 | 2,632.00 | 2,632.00 | 12.00% | 72,000 |
| May 26, 2026 | 2,454.00 | 2,497.00 | 2,303.00 | 2,350.00 | 2,350.00 | -5.96% | 25,600 |
| May 25, 2026 | 2,346.00 | 2,550.00 | 2,346.00 | 2,499.00 | 2,499.00 | 6.52% | 38,200 |
| May 22, 2026 | 2,061.00 | 2,377.00 | 1,961.00 | 2,346.00 | 2,346.00 | 11.13% | 38,300 |
| May 21, 2026 | 2,045.00 | 2,208.00 | 1,956.00 | 2,111.00 | 2,111.00 | 3.23% | 94,200 |
| May 20, 2026 | 1,940.00 | 2,050.00 | 1,807.00 | 2,045.00 | 2,045.00 | 3.28% | 76,500 |
| May 19, 2026 | 2,005.00 | 2,042.00 | 1,775.00 | 1,980.00 | 1,980.00 | 1.54% | 80,800 |
| May 18, 2026 | 1,725.00 | 2,000.00 | 1,535.00 | 1,950.00 | 1,950.00 | 13.11% | 93,500 |
| May 15, 2026 | 1,467.00 | 1,724.00 | 1,324.00 | 1,724.00 | 1,724.00 | 21.07% | 135,900 |
| May 14, 2026 | 1,150.00 | 1,424.00 | 1,150.00 | 1,424.00 | 1,424.00 | 26.69% | 203,400 |
| May 13, 2026 | 974.00 | 1,124.00 | 974.00 | 1,124.00 | 1,124.00 | 15.40% | 87,700 |
| May 12, 2026 | 852.00 | 984.00 | 850.00 | 974.00 | 974.00 | 14.72% | 39,000 |
| May 11, 2026 | 808.00 | 852.00 | 808.00 | 849.00 | 849.00 | 5.07% | 10,100 |
| May 8, 2026 | 810.00 | 810.00 | 798.00 | 808.00 | 808.00 | -1.34% | 2,000 |
| May 7, 2026 | 786.00 | 827.00 | 786.00 | 819.00 | 819.00 | 4.20% | 29,000 |