Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 160.00
+1.00 (0.63%)
Mar 5, 2026, 12:40 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 30,600 |
| Mar 3, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 26,400 |
| Mar 2, 2026 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 36,400 |
| Feb 27, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 22,600 |
| Feb 26, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 8,100 |
| Feb 25, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 5,300 |
| Feb 24, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,600 |
| Feb 20, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 13,700 |
| Feb 19, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 9,700 |
| Feb 18, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 8,600 |
| Feb 17, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 9,500 |
| Feb 16, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 20,100 |
| Feb 13, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 8,400 |
| Feb 12, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 14,600 |
| Feb 10, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 9,400 |
| Feb 9, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 5,100 |
| Feb 6, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 4,500 |
| Feb 5, 2026 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 23,700 |
| Feb 4, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | - | 2,100 |
| Feb 3, 2026 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 27,700 |
| Feb 2, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | - | 3,500 |
| Jan 30, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 5,300 |
| Jan 29, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 3,600 |
| Jan 28, 2026 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 9,800 |
| Jan 27, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 4,900 |
| Jan 26, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 9,400 |
| Jan 23, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 4,900 |
| Jan 22, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5,400 |
| Jan 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 4,200 |
| Jan 20, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 8,100 |
| Jan 19, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 26,700 |
| Jan 16, 2026 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 18,100 |
| Jan 15, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 29,700 |
| Jan 14, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 42,300 |
| Jan 13, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 25,400 |
| Jan 9, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.61% | 18,300 |
| Jan 8, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | - | 41,200 |
| Jan 7, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.62% | 36,600 |
| Jan 6, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.62% | 23,500 |
| Jan 5, 2026 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 21,900 |
| Dec 30, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 6,200 |
| Dec 29, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 16,300 |
| Dec 26, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 27,700 |
| Dec 25, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 30,100 |
| Dec 24, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 34,700 |
| Dec 23, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 32,400 |
| Dec 22, 2025 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | -1.75% | 27,400 |
| Dec 19, 2025 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 37,800 |
| Dec 18, 2025 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 27,500 |
| Dec 17, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.74% | 19,100 |