Succeed co.,ltd. (TYO:9256)
Japan · Delayed Price · Currency is JPY 1,218.00
+63.00 (5.45%)
Aug 27, 2026, 3:30 PM JST
Succeed co.,ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |