Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 11,990
+70 (0.59%)
Jan 23, 2026, 3:30 PM JST
Shochiku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 11,990.00 | 12,070.00 | 11,960.00 | 12,010.00 | - | 0.76% | 21,700 |
| Jan 22, 2026 | 11,730.00 | 11,930.00 | 11,640.00 | 11,920.00 | 11,920.00 | 1.88% | 46,400 |
| Jan 21, 2026 | 11,680.00 | 11,720.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.69% | 33,200 |
| Jan 20, 2026 | 11,750.00 | 11,790.00 | 11,570.00 | 11,620.00 | 11,620.00 | -1.11% | 44,700 |
| Jan 19, 2026 | 11,720.00 | 11,910.00 | 11,620.00 | 11,750.00 | 11,750.00 | 0.69% | 45,700 |
| Jan 16, 2026 | 11,630.00 | 11,690.00 | 11,420.00 | 11,670.00 | 11,670.00 | 0.69% | 59,500 |
| Jan 15, 2026 | 11,820.00 | 11,970.00 | 11,460.00 | 11,590.00 | 11,590.00 | 0.61% | 93,500 |
| Jan 14, 2026 | 11,700.00 | 12,200.00 | 11,420.00 | 11,520.00 | 11,520.00 | -2.04% | 188,400 |
| Jan 13, 2026 | 11,970.00 | 12,040.00 | 11,760.00 | 11,760.00 | 11,760.00 | -0.59% | 65,900 |
| Jan 9, 2026 | 11,940.00 | 11,990.00 | 11,820.00 | 11,830.00 | 11,830.00 | -0.50% | 35,200 |
| Jan 8, 2026 | 11,830.00 | 11,920.00 | 11,720.00 | 11,890.00 | 11,890.00 | 0.42% | 36,100 |
| Jan 7, 2026 | 11,750.00 | 11,840.00 | 11,660.00 | 11,840.00 | 11,840.00 | 0.77% | 43,200 |
| Jan 6, 2026 | 11,950.00 | 12,020.00 | 11,710.00 | 11,750.00 | 11,750.00 | -1.76% | 58,000 |
| Jan 5, 2026 | 11,870.00 | 11,980.00 | 11,850.00 | 11,960.00 | 11,960.00 | 0.76% | 53,200 |
| Dec 30, 2025 | 11,830.00 | 11,980.00 | 11,760.00 | 11,870.00 | 11,870.00 | 1.28% | 61,200 |
| Dec 29, 2025 | 11,800.00 | 11,840.00 | 11,610.00 | 11,720.00 | 11,720.00 | 1.38% | 55,600 |
| Dec 26, 2025 | 11,610.00 | 11,610.00 | 11,540.00 | 11,560.00 | 11,560.00 | - | 23,500 |
| Dec 25, 2025 | 11,550.00 | 11,600.00 | 11,520.00 | 11,560.00 | 11,560.00 | 0.70% | 30,700 |
| Dec 24, 2025 | 11,410.00 | 11,500.00 | 11,360.00 | 11,480.00 | 11,480.00 | 0.61% | 31,200 |
| Dec 23, 2025 | 11,210.00 | 11,430.00 | 11,190.00 | 11,410.00 | 11,410.00 | 1.69% | 47,700 |
| Dec 22, 2025 | 11,600.00 | 11,640.00 | 11,130.00 | 11,220.00 | 11,220.00 | -3.28% | 81,400 |
| Dec 19, 2025 | 11,710.00 | 11,780.00 | 11,600.00 | 11,600.00 | 11,600.00 | -0.77% | 64,600 |
| Dec 18, 2025 | 11,610.00 | 11,800.00 | 11,590.00 | 11,690.00 | 11,690.00 | - | 40,300 |
| Dec 17, 2025 | 11,880.00 | 11,900.00 | 11,590.00 | 11,690.00 | 11,690.00 | -1.68% | 48,600 |
| Dec 16, 2025 | 12,050.00 | 12,080.00 | 11,890.00 | 11,890.00 | 11,890.00 | -2.06% | 28,600 |
| Dec 15, 2025 | 11,950.00 | 12,150.00 | 11,940.00 | 12,140.00 | 12,140.00 | 1.76% | 23,900 |
| Dec 12, 2025 | 11,970.00 | 12,200.00 | 11,910.00 | 11,930.00 | 11,930.00 | -0.25% | 38,800 |
| Dec 11, 2025 | 12,280.00 | 12,360.00 | 11,960.00 | 11,960.00 | 11,960.00 | -2.69% | 46,400 |
| Dec 10, 2025 | 12,320.00 | 12,360.00 | 12,260.00 | 12,290.00 | 12,290.00 | 0.24% | 18,000 |
| Dec 9, 2025 | 12,480.00 | 12,480.00 | 12,200.00 | 12,260.00 | 12,260.00 | -0.97% | 27,200 |
| Dec 8, 2025 | 12,270.00 | 12,430.00 | 12,210.00 | 12,380.00 | 12,380.00 | 0.98% | 28,800 |
| Dec 5, 2025 | 12,240.00 | 12,270.00 | 12,120.00 | 12,260.00 | 12,260.00 | 0.16% | 29,900 |
| Dec 4, 2025 | 12,370.00 | 12,450.00 | 12,200.00 | 12,240.00 | 12,240.00 | -1.61% | 40,100 |
| Dec 3, 2025 | 12,840.00 | 12,840.00 | 12,440.00 | 12,440.00 | 12,440.00 | -3.49% | 40,000 |
| Dec 2, 2025 | 13,040.00 | 13,040.00 | 12,840.00 | 12,890.00 | 12,890.00 | -0.46% | 24,100 |
| Dec 1, 2025 | 12,900.00 | 13,110.00 | 12,860.00 | 12,950.00 | 12,950.00 | -0.84% | 33,200 |
| Nov 28, 2025 | 13,400.00 | 13,400.00 | 12,980.00 | 13,060.00 | 13,060.00 | -2.90% | 36,900 |
| Nov 27, 2025 | 13,270.00 | 13,450.00 | 13,260.00 | 13,450.00 | 13,450.00 | 1.28% | 37,300 |
| Nov 26, 2025 | 12,850.00 | 13,280.00 | 12,840.00 | 13,280.00 | 13,280.00 | 3.75% | 52,000 |
| Nov 25, 2025 | 12,840.00 | 12,840.00 | 12,610.00 | 12,800.00 | 12,800.00 | 1.19% | 29,800 |
| Nov 21, 2025 | 12,550.00 | 12,760.00 | 12,520.00 | 12,650.00 | 12,650.00 | 1.85% | 73,300 |
| Nov 20, 2025 | 12,500.00 | 12,520.00 | 12,390.00 | 12,420.00 | 12,420.00 | -0.32% | 19,700 |
| Nov 19, 2025 | 12,410.00 | 12,650.00 | 12,380.00 | 12,460.00 | 12,460.00 | -0.32% | 23,800 |
| Nov 18, 2025 | 12,910.00 | 12,910.00 | 12,440.00 | 12,500.00 | 12,500.00 | -2.80% | 28,900 |
| Nov 17, 2025 | 12,690.00 | 12,950.00 | 12,520.00 | 12,860.00 | 12,860.00 | 1.34% | 35,700 |
| Nov 14, 2025 | 12,660.00 | 12,800.00 | 12,620.00 | 12,690.00 | 12,690.00 | 0.16% | 16,500 |
| Nov 13, 2025 | 12,680.00 | 12,760.00 | 12,590.00 | 12,670.00 | 12,670.00 | 0.48% | 20,200 |
| Nov 12, 2025 | 12,580.00 | 12,720.00 | 12,460.00 | 12,610.00 | 12,610.00 | 0.88% | 28,500 |
| Nov 11, 2025 | 12,470.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.64% | 24,900 |
| Nov 10, 2025 | 12,440.00 | 12,570.00 | 12,380.00 | 12,420.00 | 12,420.00 | -0.24% | 24,100 |