Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 165.00
+2.00 (1.23%)
Jan 23, 2026, 3:30 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 39,700 |
| Dec 15, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 17,900 |
| Dec 12, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 16,300 |
| Dec 11, 2025 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 24,700 |
| Dec 10, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 22,500 |
| Dec 9, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 21,400 |
| Dec 8, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 22,600 |
| Dec 5, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 13,500 |
| Dec 4, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 13,700 |
| Dec 3, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 15,800 |
| Dec 2, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 13,400 |
| Dec 1, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 16,600 |
| Nov 28, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 23,800 |
| Nov 27, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 6,800 |
| Nov 26, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 10,200 |
| Nov 25, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.22% | 10,200 |
| Nov 21, 2025 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 19,300 |
| Nov 20, 2025 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.81% | 31,400 |
| Nov 19, 2025 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 10,300 |
| Nov 18, 2025 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1.21% | 22,800 |
| Nov 17, 2025 | 167.00 | 170.00 | 160.00 | 165.00 | 165.00 | -5.71% | 100,200 |
| Nov 14, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 13,300 |
| Nov 13, 2025 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | -1.69% | 18,900 |
| Nov 12, 2025 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 40,400 |
| Nov 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 9,400 |
| Nov 10, 2025 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | 21,700 |
| Nov 7, 2025 | 174.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.15% | 15,500 |