Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 10,660
+100 (0.95%)
Sep 3, 2026, 3:30 PM JST
Shochiku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 10,530.00 | 10,730.00 | 10,530.00 | 10,630.00 | - | 0.66% | 20,000 |
| Sep 2, 2026 | 10,520.00 | 10,680.00 | 10,430.00 | 10,560.00 | 10,560.00 | -0.56% | 55,400 |
| Sep 1, 2026 | 10,560.00 | 10,770.00 | 10,530.00 | 10,620.00 | 10,620.00 | 0.57% | 57,500 |
| Aug 31, 2026 | 10,630.00 | 10,820.00 | 10,540.00 | 10,560.00 | 10,560.00 | -0.94% | 76,600 |
| Aug 28, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,660.00 | 10,660.00 | -3.96% | 160,000 |
| Aug 27, 2026 | 11,300.00 | 11,300.00 | 11,030.00 | 11,100.00 | 11,100.00 | 0.36% | 156,300 |
| Aug 26, 2026 | 11,020.00 | 11,230.00 | 11,000.00 | 11,060.00 | 11,060.00 | 0.09% | 122,100 |
| Aug 25, 2026 | 11,190.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0.27% | 67,700 |
| Aug 24, 2026 | 11,020.00 | 11,140.00 | 10,950.00 | 11,020.00 | 11,020.00 | - | 45,600 |
| Aug 21, 2026 | 11,080.00 | 11,180.00 | 11,010.00 | 11,020.00 | 11,020.00 | -0.09% | 32,800 |
| Aug 20, 2026 | 10,940.00 | 11,090.00 | 10,890.00 | 11,030.00 | 11,030.00 | 1.29% | 45,400 |
| Aug 19, 2026 | 10,860.00 | 10,920.00 | 10,750.00 | 10,890.00 | 10,890.00 | 1.59% | 39,600 |
| Aug 18, 2026 | 10,710.00 | 10,810.00 | 10,670.00 | 10,720.00 | 10,720.00 | -0.19% | 40,100 |
| Aug 17, 2026 | 10,890.00 | 10,890.00 | 10,740.00 | 10,740.00 | 10,740.00 | -0.83% | 41,500 |
| Aug 14, 2026 | 10,770.00 | 10,920.00 | 10,720.00 | 10,830.00 | 10,830.00 | 0.28% | 30,200 |
| Aug 13, 2026 | 10,870.00 | 10,910.00 | 10,730.00 | 10,800.00 | 10,800.00 | -0.83% | 42,500 |
| Aug 12, 2026 | 10,650.00 | 10,980.00 | 10,640.00 | 10,890.00 | 10,890.00 | 2.25% | 67,100 |
| Aug 10, 2026 | 11,040.00 | 11,040.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.20% | 123,800 |
| Aug 7, 2026 | 11,020.00 | 11,050.00 | 10,840.00 | 10,890.00 | 10,890.00 | -0.18% | 79,700 |
| Aug 6, 2026 | 10,990.00 | 11,020.00 | 10,770.00 | 10,910.00 | 10,910.00 | 0.74% | 75,400 |
| Aug 5, 2026 | 10,900.00 | 11,010.00 | 10,770.00 | 10,830.00 | 10,830.00 | -0.91% | 46,900 |
| Aug 4, 2026 | 11,320.00 | 11,400.00 | 10,840.00 | 10,930.00 | 10,930.00 | -3.36% | 59,200 |
| Aug 3, 2026 | 11,530.00 | 11,690.00 | 11,180.00 | 11,310.00 | 11,310.00 | -1.91% | 77,100 |
| Jul 31, 2026 | 11,780.00 | 11,870.00 | 11,530.00 | 11,530.00 | 11,530.00 | -3.03% | 55,000 |
| Jul 30, 2026 | 12,000.00 | 12,010.00 | 11,790.00 | 11,890.00 | 11,890.00 | -0.67% | 63,800 |
| Jul 29, 2026 | 11,620.00 | 11,980.00 | 11,480.00 | 11,970.00 | 11,970.00 | 4.00% | 80,100 |
| Jul 28, 2026 | 11,500.00 | 11,640.00 | 11,350.00 | 11,510.00 | 11,510.00 | 0.79% | 48,000 |
| Jul 27, 2026 | 11,230.00 | 11,460.00 | 11,170.00 | 11,420.00 | 11,420.00 | 2.79% | 51,100 |
| Jul 24, 2026 | 10,830.00 | 11,170.00 | 10,800.00 | 11,110.00 | 11,110.00 | 2.87% | 40,700 |
| Jul 23, 2026 | 11,000.00 | 11,010.00 | 10,720.00 | 10,800.00 | 10,800.00 | -3.23% | 57,100 |
| Jul 22, 2026 | 11,320.00 | 11,330.00 | 11,040.00 | 11,160.00 | 11,160.00 | -2.02% | 59,900 |
| Jul 21, 2026 | 11,370.00 | 11,630.00 | 11,360.00 | 11,390.00 | 11,390.00 | 1.52% | 53,400 |
| Jul 17, 2026 | 11,490.00 | 11,520.00 | 11,210.00 | 11,220.00 | 11,220.00 | -0.80% | 49,500 |
| Jul 16, 2026 | 11,470.00 | 11,540.00 | 11,270.00 | 11,310.00 | 11,310.00 | -0.53% | 46,400 |
| Jul 15, 2026 | 11,540.00 | 11,600.00 | 11,180.00 | 11,370.00 | 11,370.00 | 1.16% | 59,700 |
| Jul 14, 2026 | 10,900.00 | 11,680.00 | 10,890.00 | 11,240.00 | 11,240.00 | 3.88% | 135,000 |
| Jul 13, 2026 | 10,680.00 | 10,890.00 | 10,660.00 | 10,820.00 | 10,820.00 | 0.74% | 49,500 |
| Jul 10, 2026 | 10,630.00 | 10,780.00 | 10,610.00 | 10,740.00 | 10,740.00 | 0.47% | 40,900 |
| Jul 9, 2026 | 10,580.00 | 10,770.00 | 10,520.00 | 10,690.00 | 10,690.00 | 0.47% | 43,500 |
| Jul 8, 2026 | 10,730.00 | 10,730.00 | 10,550.00 | 10,640.00 | 10,640.00 | -0.09% | 37,800 |
| Jul 7, 2026 | 10,700.00 | 10,750.00 | 10,610.00 | 10,650.00 | 10,650.00 | -0.65% | 46,700 |
| Jul 6, 2026 | 10,510.00 | 10,720.00 | 10,440.00 | 10,720.00 | 10,720.00 | 2.78% | 45,700 |
| Jul 3, 2026 | 10,650.00 | 10,740.00 | 10,430.00 | 10,430.00 | 10,430.00 | -1.14% | 44,600 |
| Jul 2, 2026 | 10,340.00 | 10,640.00 | 10,340.00 | 10,550.00 | 10,550.00 | 2.33% | 47,300 |
| Jul 1, 2026 | 10,520.00 | 10,520.00 | 10,250.00 | 10,310.00 | 10,310.00 | -2.00% | 34,000 |
| Jun 30, 2026 | 10,640.00 | 10,660.00 | 10,480.00 | 10,520.00 | 10,520.00 | -0.47% | 39,200 |
| Jun 29, 2026 | 10,200.00 | 10,610.00 | 10,200.00 | 10,570.00 | 10,570.00 | 4.65% | 92,300 |
| Jun 26, 2026 | 10,260.00 | 10,260.00 | 10,050.00 | 10,100.00 | 10,100.00 | -1.17% | 33,000 |
| Jun 25, 2026 | 10,180.00 | 10,270.00 | 10,140.00 | 10,220.00 | 10,220.00 | -0.20% | 29,000 |
| Jun 24, 2026 | 10,170.00 | 10,280.00 | 10,110.00 | 10,240.00 | 10,240.00 | 0.49% | 28,000 |