Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 1,010.00
-7.00 (-0.69%)
Sep 24, 2026, 11:21 AM JST
Succeed co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,020.00 | 1,020.00 | 1,003.00 | 1,017.00 | 1,017.00 | 1.40% | 9,800 |
| Sep 17, 2026 | 1,011.00 | 1,028.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.89% | 12,700 |
| Sep 16, 2026 | 1,003.00 | 1,015.00 | 989.00 | 1,012.00 | 1,012.00 | 0.60% | 13,200 |
| Sep 15, 2026 | 997.00 | 1,025.00 | 992.00 | 1,006.00 | 1,006.00 | -0.30% | 20,700 |
| Sep 14, 2026 | 980.00 | 1,016.00 | 980.00 | 1,009.00 | 1,009.00 | 3.49% | 16,400 |
| Sep 11, 2026 | 986.00 | 998.00 | 970.00 | 975.00 | 975.00 | -3.37% | 31,400 |
| Sep 10, 2026 | 997.00 | 1,010.00 | 993.00 | 1,009.00 | 1,009.00 | 1.31% | 24,800 |
| Sep 9, 2026 | 1,008.00 | 1,039.00 | 995.00 | 996.00 | 996.00 | 0.30% | 35,000 |
| Sep 8, 2026 | 1,049.00 | 1,049.00 | 986.00 | 993.00 | 993.00 | -4.70% | 38,800 |
| Sep 7, 2026 | 1,068.00 | 1,068.00 | 1,030.00 | 1,042.00 | 1,042.00 | -1.04% | 25,000 |
| Sep 4, 2026 | 1,025.00 | 1,058.00 | 1,024.00 | 1,053.00 | 1,053.00 | 3.03% | 26,900 |
| Sep 3, 2026 | 1,065.00 | 1,065.00 | 1,022.00 | 1,022.00 | 1,022.00 | -4.58% | 65,100 |
| Sep 2, 2026 | 1,160.00 | 1,160.00 | 1,071.00 | 1,071.00 | 1,071.00 | -8.30% | 63,400 |
| Sep 1, 2026 | 1,175.00 | 1,180.00 | 1,135.00 | 1,168.00 | 1,168.00 | 0.17% | 53,400 |
| Aug 31, 2026 | 1,205.00 | 1,205.00 | 1,161.00 | 1,166.00 | 1,166.00 | -2.35% | 31,200 |
| Aug 28, 2026 | 1,218.00 | 1,226.00 | 1,180.00 | 1,194.00 | 1,194.00 | -1.97% | 66,600 |
| Aug 27, 2026 | 1,157.00 | 1,230.00 | 1,154.00 | 1,218.00 | 1,218.00 | 5.45% | 90,100 |
| Aug 26, 2026 | 1,164.00 | 1,168.00 | 1,125.00 | 1,155.00 | 1,155.00 | 0.70% | 40,900 |
| Aug 25, 2026 | 1,149.00 | 1,160.00 | 1,128.00 | 1,147.00 | 1,147.00 | - | 22,500 |
| Aug 24, 2026 | 1,128.00 | 1,160.00 | 1,111.00 | 1,147.00 | 1,147.00 | 0.79% | 37,900 |
| Aug 21, 2026 | 1,140.00 | 1,155.00 | 1,110.00 | 1,138.00 | 1,138.00 | -0.87% | 53,400 |
| Aug 20, 2026 | 1,160.00 | 1,191.00 | 1,140.00 | 1,148.00 | 1,148.00 | -0.61% | 39,800 |
| Aug 19, 2026 | 1,173.00 | 1,195.00 | 1,150.00 | 1,155.00 | 1,155.00 | -3.59% | 52,600 |
| Aug 18, 2026 | 1,239.00 | 1,248.00 | 1,180.00 | 1,198.00 | 1,198.00 | -4.08% | 70,300 |
| Aug 17, 2026 | 1,183.00 | 1,250.00 | 1,180.00 | 1,249.00 | 1,249.00 | 8.33% | 125,300 |
| Aug 14, 2026 | 1,180.00 | 1,207.00 | 1,152.00 | 1,153.00 | 1,153.00 | -3.92% | 121,900 |
| Aug 13, 2026 | 1,301.00 | 1,312.00 | 1,192.00 | 1,200.00 | 1,200.00 | -7.69% | 201,600 |
| Aug 12, 2026 | 1,277.00 | 1,383.00 | 1,277.00 | 1,300.00 | 1,300.00 | 3.17% | 119,400 |
| Aug 10, 2026 | 1,256.00 | 1,295.00 | 1,201.00 | 1,260.00 | 1,260.00 | -5.69% | 185,800 |
| Aug 7, 2026 | 1,376.00 | 1,410.00 | 1,297.00 | 1,336.00 | 1,336.00 | -2.77% | 145,400 |
| Aug 6, 2026 | 1,350.00 | 1,398.00 | 1,310.00 | 1,374.00 | 1,374.00 | -1.36% | 185,000 |
| Aug 5, 2026 | 1,361.00 | 1,409.00 | 1,315.00 | 1,393.00 | 1,393.00 | 7.07% | 251,500 |
| Aug 4, 2026 | 1,262.00 | 1,388.00 | 1,262.00 | 1,301.00 | 1,301.00 | 3.25% | 261,900 |
| Aug 3, 2026 | 1,335.00 | 1,437.00 | 1,246.00 | 1,260.00 | 1,260.00 | -1.18% | 403,800 |
| Jul 31, 2026 | 1,439.00 | 1,453.00 | 1,268.00 | 1,275.00 | 1,275.00 | -5.49% | 415,600 |
| Jul 30, 2026 | 1,416.00 | 1,557.00 | 1,325.00 | 1,349.00 | 1,349.00 | -6.71% | 770,200 |
| Jul 29, 2026 | 1,446.00 | 1,574.00 | 1,446.00 | 1,446.00 | 1,446.00 | -21.67% | 482,300 |
| Jul 28, 2026 | 2,296.00 | 2,631.00 | 1,846.00 | 1,846.00 | 1,846.00 | -21.31% | 395,300 |
| Jul 27, 2026 | 2,235.00 | 2,499.00 | 2,091.00 | 2,346.00 | 2,346.00 | 10.66% | 1,095,500 |
| Jul 24, 2026 | 2,520.00 | 2,700.00 | 2,120.00 | 2,120.00 | 2,120.00 | -19.08% | 634,000 |
| Jul 23, 2026 | 3,050.00 | 3,375.00 | 2,620.00 | 2,620.00 | 2,620.00 | -21.08% | 454,400 |
| Jul 22, 2026 | 4,060.00 | 4,100.00 | 3,320.00 | 3,320.00 | 3,320.00 | -17.41% | 207,000 |
| Jul 21, 2026 | 4,140.00 | 4,490.00 | 4,000.00 | 4,020.00 | 4,020.00 | -2.78% | 55,600 |
| Jul 17, 2026 | 4,670.00 | 4,690.00 | 4,055.00 | 4,135.00 | 4,135.00 | -12.76% | 86,600 |
| Jul 16, 2026 | 4,900.00 | 4,905.00 | 4,525.00 | 4,740.00 | 4,740.00 | -4.24% | 55,100 |
| 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 |