Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 11,220
-90 (-0.80%)
Jul 17, 2026, 3:30 PM JST
Shochiku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 10,070.00 | 10,190.00 | 10,030.00 | 10,190.00 | 10,190.00 | 0.69% | 26,500 |
| Jun 22, 2026 | 10,000.00 | 10,180.00 | 9,970.00 | 10,120.00 | 10,120.00 | 1.20% | 36,800 |
| Jun 19, 2026 | 10,100.00 | 10,110.00 | 9,960.00 | 10,000.00 | 10,000.00 | -0.99% | 56,500 |
| Jun 18, 2026 | 10,250.00 | 10,250.00 | 10,070.00 | 10,100.00 | 10,100.00 | -1.37% | 34,000 |
| Jun 17, 2026 | 10,310.00 | 10,400.00 | 10,220.00 | 10,240.00 | 10,240.00 | -0.39% | 20,400 |
| Jun 16, 2026 | 10,270.00 | 10,340.00 | 10,180.00 | 10,280.00 | 10,280.00 | 0.10% | 25,500 |
| Jun 15, 2026 | 10,390.00 | 10,490.00 | 10,230.00 | 10,270.00 | 10,270.00 | -1.44% | 25,300 |
| Jun 12, 2026 | 10,440.00 | 10,500.00 | 10,380.00 | 10,420.00 | 10,420.00 | -1.33% | 35,200 |
| Jun 11, 2026 | 10,600.00 | 10,680.00 | 10,490.00 | 10,560.00 | 10,560.00 | 0.09% | 20,200 |
| Jun 10, 2026 | 10,440.00 | 10,570.00 | 10,360.00 | 10,550.00 | 10,550.00 | 2.33% | 35,600 |
| Jun 9, 2026 | 10,390.00 | 10,450.00 | 10,300.00 | 10,310.00 | 10,310.00 | -0.58% | 29,800 |
| Jun 8, 2026 | 10,230.00 | 10,500.00 | 10,230.00 | 10,370.00 | 10,370.00 | 1.37% | 49,900 |
| Jun 5, 2026 | 10,040.00 | 10,350.00 | 10,040.00 | 10,230.00 | 10,230.00 | 1.89% | 44,900 |
| Jun 4, 2026 | 10,000.00 | 10,050.00 | 9,860.00 | 10,040.00 | 10,040.00 | 0.20% | 44,900 |
| Jun 3, 2026 | 10,120.00 | 10,140.00 | 9,880.00 | 10,020.00 | 10,020.00 | -1.38% | 63,200 |
| Jun 2, 2026 | 10,220.00 | 10,290.00 | 10,110.00 | 10,160.00 | 10,160.00 | -0.59% | 25,600 |
| Jun 1, 2026 | 10,310.00 | 10,310.00 | 10,090.00 | 10,220.00 | 10,220.00 | -0.20% | 39,400 |
| May 29, 2026 | 10,160.00 | 10,340.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.49% | 48,700 |
| May 28, 2026 | 10,110.00 | 10,300.00 | 10,060.00 | 10,190.00 | 10,190.00 | 0.20% | 38,300 |
| May 27, 2026 | 10,210.00 | 10,260.00 | 10,030.00 | 10,170.00 | 10,170.00 | -0.88% | 51,000 |
| May 26, 2026 | 10,230.00 | 10,370.00 | 10,200.00 | 10,260.00 | 10,260.00 | 0.29% | 32,300 |
| May 25, 2026 | 10,400.00 | 10,400.00 | 10,170.00 | 10,230.00 | 10,230.00 | -1.45% | 35,400 |
| May 22, 2026 | 10,300.00 | 10,450.00 | 10,260.00 | 10,380.00 | 10,380.00 | 0.48% | 32,600 |
| May 21, 2026 | 10,600.00 | 10,720.00 | 10,330.00 | 10,330.00 | 10,330.00 | -1.99% | 25,300 |
| May 20, 2026 | 10,800.00 | 10,800.00 | 10,530.00 | 10,540.00 | 10,540.00 | -2.50% | 36,200 |
| May 19, 2026 | 10,500.00 | 10,830.00 | 10,480.00 | 10,810.00 | 10,810.00 | 3.74% | 58,800 |
| May 18, 2026 | 10,580.00 | 10,580.00 | 10,250.00 | 10,420.00 | 10,420.00 | -0.86% | 34,400 |
| May 15, 2026 | 10,200.00 | 10,510.00 | 10,160.00 | 10,510.00 | 10,510.00 | 3.04% | 45,200 |
| May 14, 2026 | 10,180.00 | 10,200.00 | 10,090.00 | 10,200.00 | 10,200.00 | -0.20% | 42,100 |
| May 13, 2026 | 10,200.00 | 10,370.00 | 10,170.00 | 10,220.00 | 10,220.00 | 0.20% | 42,200 |
| May 12, 2026 | 10,460.00 | 10,460.00 | 10,180.00 | 10,200.00 | 10,200.00 | -1.92% | 44,700 |
| May 11, 2026 | 10,450.00 | 10,470.00 | 10,340.00 | 10,400.00 | 10,400.00 | -0.57% | 33,500 |