Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 151.00
-3.00 (-1.95%)
Mar 27, 2026, 1:03 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 151.00 | 153.00 | 151.00 | 151.00 | - | -1.95% | 84,300 |
| Mar 26, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 84,700 |
| Mar 25, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 26,800 |
| Mar 24, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 26,800 |
| Mar 23, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 20,300 |
| Mar 19, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 12,600 |
| Mar 18, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 10,300 |
| Mar 17, 2026 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 46,700 |
| Mar 16, 2026 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.84% | 20,500 |
| Mar 13, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 9,900 |
| Mar 12, 2026 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.24% | 33,400 |
| Mar 11, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 18,700 |
| Mar 10, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 27,900 |
| Mar 9, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -1.24% | 17,400 |
| Mar 6, 2026 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 12,500 |
| Mar 5, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 0.63% | 4,100 |
| 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 |