Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 11,230
-70 (-0.62%)
Oct 16, 2026, 3:30 PM JST
Shochiku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11,280.00 | 11,410.00 | 11,160.00 | 11,230.00 | 11,230.00 | -0.62% | 60,300 |
| Oct 15, 2026 | 10,750.00 | 11,300.00 | 10,650.00 | 11,300.00 | 11,300.00 | 6.70% | 90,400 |
| Oct 14, 2026 | 10,880.00 | 11,090.00 | 10,510.00 | 10,590.00 | 10,590.00 | -2.67% | 90,600 |
| Oct 13, 2026 | 10,740.00 | 10,910.00 | 10,720.00 | 10,880.00 | 10,880.00 | 2.06% | 38,500 |
| Oct 9, 2026 | 10,640.00 | 10,770.00 | 10,630.00 | 10,660.00 | 10,660.00 | 0.85% | 36,500 |
| Oct 8, 2026 | 10,630.00 | 10,630.00 | 10,420.00 | 10,570.00 | 10,570.00 | 0.48% | 34,700 |
| Oct 7, 2026 | 10,740.00 | 10,750.00 | 10,470.00 | 10,520.00 | 10,520.00 | -1.87% | 50,600 |
| Oct 6, 2026 | 10,750.00 | 10,840.00 | 10,720.00 | 10,720.00 | 10,720.00 | 0.09% | 30,300 |
| Oct 5, 2026 | 10,740.00 | 10,870.00 | 10,700.00 | 10,710.00 | 10,710.00 | -0.19% | 37,300 |
| Oct 2, 2026 | 10,740.00 | 10,800.00 | 10,640.00 | 10,730.00 | 10,730.00 | -0.09% | 35,900 |
| Oct 1, 2026 | 10,650.00 | 10,800.00 | 10,640.00 | 10,740.00 | 10,740.00 | -0.28% | 41,700 |
| Sep 30, 2026 | 10,740.00 | 10,810.00 | 10,640.00 | 10,770.00 | 10,770.00 | - | 38,800 |
| Sep 29, 2026 | 10,790.00 | 10,850.00 | 10,720.00 | 10,770.00 | 10,770.00 | -0.65% | 43,400 |
| Sep 28, 2026 | 10,840.00 | 10,890.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.37% | 29,200 |
| Sep 25, 2026 | 10,850.00 | 10,920.00 | 10,840.00 | 10,880.00 | 10,880.00 | 0.28% | 25,000 |
| Sep 24, 2026 | 10,940.00 | 10,970.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 37,800 |
| Sep 18, 2026 | 10,940.00 | 10,960.00 | 10,770.00 | 10,900.00 | 10,900.00 | -1.00% | 77,300 |
| Sep 17, 2026 | 10,910.00 | 11,080.00 | 10,910.00 | 11,010.00 | 11,010.00 | 0.36% | 24,700 |
| Sep 16, 2026 | 10,940.00 | 11,040.00 | 10,900.00 | 10,970.00 | 10,970.00 | 0.64% | 31,700 |
| Sep 15, 2026 | 11,140.00 | 11,190.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.09% | 38,600 |
| Sep 14, 2026 | 11,030.00 | 11,160.00 | 11,010.00 | 11,020.00 | 11,020.00 | 0.64% | 66,100 |
| Sep 11, 2026 | 10,940.00 | 11,010.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 45,200 |
| Sep 10, 2026 | 10,980.00 | 11,050.00 | 10,880.00 | 10,900.00 | 10,900.00 | 0.09% | 55,400 |
| Sep 9, 2026 | 10,940.00 | 11,000.00 | 10,840.00 | 10,890.00 | 10,890.00 | -1.00% | 25,200 |
| Sep 8, 2026 | 10,800.00 | 11,020.00 | 10,740.00 | 11,000.00 | 11,000.00 | 1.85% | 35,200 |
| Sep 7, 2026 | 10,810.00 | 10,860.00 | 10,710.00 | 10,800.00 | 10,800.00 | -0.46% | 39,400 |
| Sep 4, 2026 | 10,620.00 | 10,970.00 | 10,620.00 | 10,850.00 | 10,850.00 | 1.78% | 65,200 |
| Sep 3, 2026 | 10,530.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,660.00 | 0.95% | 48,600 |
| 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 |