Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 11,290
+170 (1.53%)
At close: Mar 9, 2026
Shochiku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,620.00 | 11,150.00 | 10,580.00 | 11,120.00 | 11,120.00 | 4.32% | 69,600 |
| Mar 5, 2026 | 10,740.00 | 10,940.00 | 10,660.00 | 10,660.00 | 10,660.00 | -0.74% | 54,700 |
| Mar 4, 2026 | 10,420.00 | 10,740.00 | 10,400.00 | 10,740.00 | 10,740.00 | 1.42% | 76,200 |
| Mar 3, 2026 | 10,800.00 | 10,800.00 | 10,540.00 | 10,590.00 | 10,590.00 | -2.93% | 70,600 |
| Mar 2, 2026 | 10,980.00 | 10,980.00 | 10,760.00 | 10,910.00 | 10,910.00 | -1.53% | 85,200 |
| Feb 27, 2026 | 11,250.00 | 11,280.00 | 11,030.00 | 11,080.00 | 11,080.00 | -1.42% | 82,300 |
| Feb 26, 2026 | 11,560.00 | 11,560.00 | 11,170.00 | 11,240.00 | 11,240.00 | -3.35% | 137,000 |
| Feb 25, 2026 | 11,760.00 | 11,760.00 | 11,620.00 | 11,630.00 | 11,600.00 | -0.17% | 213,900 |
| Feb 24, 2026 | 11,840.00 | 11,840.00 | 11,620.00 | 11,650.00 | 11,619.95 | 0.52% | 98,000 |
| Feb 20, 2026 | 11,640.00 | 11,680.00 | 11,550.00 | 11,590.00 | 11,560.10 | -0.52% | 52,800 |
| Feb 19, 2026 | 11,650.00 | 11,720.00 | 11,600.00 | 11,650.00 | 11,619.95 | - | 33,800 |
| Feb 18, 2026 | 11,810.00 | 11,820.00 | 11,650.00 | 11,650.00 | 11,619.95 | -0.43% | 29,300 |
| Feb 17, 2026 | 11,750.00 | 11,780.00 | 11,680.00 | 11,700.00 | 11,669.82 | -0.43% | 32,800 |
| Feb 16, 2026 | 11,990.00 | 11,990.00 | 11,680.00 | 11,750.00 | 11,719.69 | -1.26% | 55,700 |
| Feb 13, 2026 | 11,910.00 | 11,960.00 | 11,840.00 | 11,900.00 | 11,869.30 | -0.42% | 38,600 |
| Feb 12, 2026 | 11,830.00 | 11,990.00 | 11,810.00 | 11,950.00 | 11,919.17 | 0.42% | 126,800 |
| Feb 10, 2026 | 11,550.00 | 11,900.00 | 11,550.00 | 11,900.00 | 11,869.30 | 2.50% | 69,200 |
| Feb 9, 2026 | 11,700.00 | 11,710.00 | 11,510.00 | 11,610.00 | 11,580.05 | 0.17% | 84,700 |
| Feb 6, 2026 | 11,810.00 | 11,810.00 | 11,570.00 | 11,590.00 | 11,560.10 | -1.02% | 57,200 |
| Feb 5, 2026 | 11,810.00 | 11,820.00 | 11,660.00 | 11,710.00 | 11,679.79 | - | 62,700 |
| Feb 4, 2026 | 11,650.00 | 11,760.00 | 11,530.00 | 11,710.00 | 11,679.79 | 0.69% | 58,700 |
| Feb 3, 2026 | 11,890.00 | 11,930.00 | 11,630.00 | 11,630.00 | 11,600.00 | -1.86% | 55,100 |
| Feb 2, 2026 | 11,890.00 | 11,930.00 | 11,830.00 | 11,850.00 | 11,819.43 | 0.08% | 50,100 |
| Jan 30, 2026 | 11,830.00 | 11,850.00 | 11,650.00 | 11,840.00 | 11,809.46 | 0.42% | 45,800 |
| Jan 29, 2026 | 11,550.00 | 11,800.00 | 11,490.00 | 11,790.00 | 11,759.59 | 1.46% | 49,400 |
| Jan 28, 2026 | 11,780.00 | 11,780.00 | 11,570.00 | 11,620.00 | 11,590.03 | -1.94% | 49,000 |
| Jan 27, 2026 | 11,960.00 | 11,970.00 | 11,760.00 | 11,850.00 | 11,819.43 | -0.42% | 43,900 |
| Jan 26, 2026 | 11,990.00 | 12,000.00 | 11,830.00 | 11,900.00 | 11,869.30 | -0.75% | 46,000 |
| Jan 23, 2026 | 11,990.00 | 12,070.00 | 11,960.00 | 11,990.00 | 11,959.07 | 0.59% | 37,200 |
| Jan 22, 2026 | 11,730.00 | 11,930.00 | 11,640.00 | 11,920.00 | 11,889.25 | 1.88% | 46,400 |
| Jan 21, 2026 | 11,680.00 | 11,720.00 | 11,550.00 | 11,700.00 | 11,669.82 | 0.69% | 33,200 |
| Jan 20, 2026 | 11,750.00 | 11,790.00 | 11,570.00 | 11,620.00 | 11,590.03 | -1.11% | 44,700 |
| Jan 19, 2026 | 11,720.00 | 11,910.00 | 11,620.00 | 11,750.00 | 11,719.69 | 0.69% | 45,700 |
| Jan 16, 2026 | 11,630.00 | 11,690.00 | 11,420.00 | 11,670.00 | 11,639.90 | 0.69% | 59,500 |
| Jan 15, 2026 | 11,820.00 | 11,970.00 | 11,460.00 | 11,590.00 | 11,560.10 | 0.61% | 93,500 |
| Jan 14, 2026 | 11,700.00 | 12,200.00 | 11,420.00 | 11,520.00 | 11,490.28 | -2.04% | 188,400 |
| Jan 13, 2026 | 11,970.00 | 12,040.00 | 11,760.00 | 11,760.00 | 11,729.66 | -0.59% | 65,900 |
| Jan 9, 2026 | 11,940.00 | 11,990.00 | 11,820.00 | 11,830.00 | 11,799.48 | -0.50% | 35,200 |
| Jan 8, 2026 | 11,830.00 | 11,920.00 | 11,720.00 | 11,890.00 | 11,859.33 | 0.42% | 36,100 |
| Jan 7, 2026 | 11,750.00 | 11,840.00 | 11,660.00 | 11,840.00 | 11,809.46 | 0.77% | 43,200 |
| Jan 6, 2026 | 11,950.00 | 12,020.00 | 11,710.00 | 11,750.00 | 11,719.69 | -1.76% | 58,000 |
| Jan 5, 2026 | 11,870.00 | 11,980.00 | 11,850.00 | 11,960.00 | 11,929.15 | 0.76% | 53,200 |
| Dec 30, 2025 | 11,830.00 | 11,980.00 | 11,760.00 | 11,870.00 | 11,839.38 | 1.28% | 61,200 |
| Dec 29, 2025 | 11,800.00 | 11,840.00 | 11,610.00 | 11,720.00 | 11,689.77 | 1.38% | 55,600 |
| Dec 26, 2025 | 11,610.00 | 11,610.00 | 11,540.00 | 11,560.00 | 11,530.18 | - | 23,500 |
| Dec 25, 2025 | 11,550.00 | 11,600.00 | 11,520.00 | 11,560.00 | 11,530.18 | 0.70% | 30,700 |
| Dec 24, 2025 | 11,410.00 | 11,500.00 | 11,360.00 | 11,480.00 | 11,450.39 | 0.61% | 31,200 |
| Dec 23, 2025 | 11,210.00 | 11,430.00 | 11,190.00 | 11,410.00 | 11,380.57 | 1.69% | 47,700 |
| Dec 22, 2025 | 11,600.00 | 11,640.00 | 11,130.00 | 11,220.00 | 11,191.06 | -3.28% | 81,400 |
| Dec 19, 2025 | 11,710.00 | 11,780.00 | 11,600.00 | 11,600.00 | 11,570.08 | -0.77% | 64,600 |