Shochiku Co., Ltd. (TYO:9601)
Japan · Delayed Price · Currency is JPY 10,200
-200 (-1.92%)
May 12, 2026, 3:30 PM JST
Shochiku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 10,760.00 | 10,870.00 | 10,400.00 | 10,460.00 | 10,460.00 | -2.79% | 53,600 |
| May 7, 2026 | 10,540.00 | 10,760.00 | 10,470.00 | 10,760.00 | 10,760.00 | 2.77% | 79,800 |
| May 1, 2026 | 10,300.00 | 10,540.00 | 10,250.00 | 10,470.00 | 10,470.00 | 0.87% | 54,600 |
| Apr 30, 2026 | 10,260.00 | 10,400.00 | 10,160.00 | 10,380.00 | 10,380.00 | 0.19% | 56,700 |
| Apr 28, 2026 | 10,100.00 | 10,360.00 | 10,080.00 | 10,360.00 | 10,360.00 | 2.07% | 50,400 |
| Apr 27, 2026 | 10,230.00 | 10,340.00 | 10,040.00 | 10,150.00 | 10,150.00 | -1.46% | 71,500 |
| Apr 24, 2026 | 10,100.00 | 10,330.00 | 10,040.00 | 10,300.00 | 10,300.00 | 1.98% | 64,400 |
| Apr 23, 2026 | 10,020.00 | 10,120.00 | 9,980.00 | 10,100.00 | 10,100.00 | 0.20% | 57,600 |
| Apr 22, 2026 | 10,080.00 | 10,120.00 | 9,990.00 | 10,080.00 | 10,080.00 | -0.20% | 73,400 |
| Apr 21, 2026 | 10,490.00 | 10,520.00 | 10,100.00 | 10,100.00 | 10,100.00 | -3.16% | 86,700 |
| Apr 20, 2026 | 10,170.00 | 10,490.00 | 10,100.00 | 10,430.00 | 10,430.00 | 2.46% | 93,600 |
| Apr 17, 2026 | 10,440.00 | 10,520.00 | 10,070.00 | 10,180.00 | 10,180.00 | -2.40% | 138,700 |
| Apr 16, 2026 | 11,070.00 | 11,280.00 | 10,430.00 | 10,430.00 | 10,430.00 | -6.29% | 129,500 |
| Apr 15, 2026 | 10,650.00 | 11,450.00 | 10,650.00 | 11,130.00 | 11,130.00 | 5.60% | 198,300 |
| Apr 14, 2026 | 11,610.00 | 11,970.00 | 10,460.00 | 10,540.00 | 10,540.00 | -9.68% | 263,600 |
| Apr 13, 2026 | 11,500.00 | 11,720.00 | 11,500.00 | 11,670.00 | 11,670.00 | 0.43% | 46,200 |
| Apr 10, 2026 | 11,870.00 | 11,890.00 | 11,580.00 | 11,620.00 | 11,620.00 | -2.60% | 35,900 |
| Apr 9, 2026 | 12,060.00 | 12,180.00 | 11,890.00 | 11,930.00 | 11,930.00 | -1.57% | 36,800 |
| Apr 8, 2026 | 12,180.00 | 12,210.00 | 12,060.00 | 12,120.00 | 12,120.00 | 0.08% | 32,500 |
| Apr 7, 2026 | 12,130.00 | 12,220.00 | 12,020.00 | 12,110.00 | 12,110.00 | -0.16% | 28,000 |
| Apr 6, 2026 | 12,050.00 | 12,150.00 | 12,000.00 | 12,130.00 | 12,130.00 | 0.92% | 29,600 |
| Apr 3, 2026 | 11,980.00 | 12,230.00 | 11,970.00 | 12,020.00 | 12,020.00 | - | 45,200 |
| Apr 2, 2026 | 12,230.00 | 12,350.00 | 11,960.00 | 12,020.00 | 12,020.00 | -1.56% | 45,800 |
| Apr 1, 2026 | 11,920.00 | 12,220.00 | 11,810.00 | 12,210.00 | 12,210.00 | 3.47% | 61,200 |
| Mar 31, 2026 | 11,850.00 | 12,050.00 | 11,770.00 | 11,800.00 | 11,800.00 | 0.51% | 65,700 |
| Mar 30, 2026 | 11,600.00 | 11,800.00 | 11,580.00 | 11,740.00 | 11,740.00 | - | 36,300 |
| Mar 27, 2026 | 11,660.00 | 11,830.00 | 11,550.00 | 11,740.00 | 11,740.00 | 1.03% | 69,800 |
| Mar 26, 2026 | 11,650.00 | 11,650.00 | 11,480.00 | 11,620.00 | 11,620.00 | -0.26% | 29,800 |
| Mar 25, 2026 | 11,590.00 | 11,710.00 | 11,590.00 | 11,650.00 | 11,650.00 | 0.60% | 40,100 |
| Mar 24, 2026 | 11,590.00 | 11,650.00 | 11,510.00 | 11,580.00 | 11,580.00 | 1.58% | 28,200 |
| Mar 23, 2026 | 11,350.00 | 11,530.00 | 11,340.00 | 11,400.00 | 11,400.00 | -1.30% | 30,700 |
| Mar 19, 2026 | 11,600.00 | 11,660.00 | 11,550.00 | 11,550.00 | 11,550.00 | -0.94% | 35,700 |
| Mar 18, 2026 | 11,700.00 | 11,780.00 | 11,640.00 | 11,660.00 | 11,660.00 | -0.09% | 47,100 |
| Mar 17, 2026 | 11,540.00 | 11,740.00 | 11,540.00 | 11,670.00 | 11,670.00 | 0.60% | 37,600 |
| Mar 16, 2026 | 11,420.00 | 11,800.00 | 11,410.00 | 11,600.00 | 11,600.00 | 1.31% | 61,200 |
| Mar 13, 2026 | 11,400.00 | 11,640.00 | 11,370.00 | 11,450.00 | 11,450.00 | 0.88% | 51,200 |
| Mar 12, 2026 | 11,230.00 | 11,440.00 | 11,130.00 | 11,350.00 | 11,350.00 | - | 52,600 |
| Mar 11, 2026 | 11,460.00 | 11,700.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 70,100 |
| Mar 10, 2026 | 11,110.00 | 11,460.00 | 11,090.00 | 11,400.00 | 11,400.00 | 0.97% | 67,300 |
| Mar 9, 2026 | 10,980.00 | 11,370.00 | 10,860.00 | 11,290.00 | 11,290.00 | 1.53% | 102,700 |
| 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 |