Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 2,950.00
+49.00 (1.69%)
Jun 4, 2026, 3:30 PM JST
Succeed co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 2,901.00 | 2,980.00 | 2,726.00 | 2,972.00 | - | 2.45% | 37,900 |
| 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 |
| May 1, 2026 | 790.00 | 792.00 | 786.00 | 786.00 | 786.00 | 1.42% | 1,700 |
| Apr 30, 2026 | 775.00 | 790.00 | 775.00 | 775.00 | 775.00 | 0.26% | 3,900 |
| Apr 28, 2026 | 776.00 | 790.00 | 763.00 | 773.00 | 773.00 | -0.39% | 11,700 |
| Apr 27, 2026 | 777.00 | 782.00 | 776.00 | 776.00 | 776.00 | -0.13% | 3,300 |
| 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 | 0.50% | 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 |