Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 112.00
+2.00 (1.82%)
Nov 9, 2026, 3:30 PM JST
Shingakukai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1.82% | 37,800 |
| Nov 6, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -1.79% | 85,800 |
| Nov 5, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 28,100 |
| Nov 4, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 35,500 |
| Nov 2, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 38,400 |
| Oct 30, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 66,600 |
| Oct 29, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 40,100 |
| Oct 28, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | - | 30,600 |
| Oct 27, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 37,900 |
| Oct 26, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 1.80% | 43,900 |
| Oct 23, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 62,300 |
| Oct 22, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 61,300 |
| Oct 21, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 47,900 |
| Oct 20, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 33,700 |
| Oct 19, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | 36,100 |
| Oct 16, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | 0.89% | 20,900 |
| Oct 15, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 58,700 |
| Oct 14, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 41,000 |
| Oct 13, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 41,900 |
| Oct 9, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 85,200 |
| Oct 8, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 81,400 |
| Oct 7, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 80,700 |
| Oct 6, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 72,300 |
| Oct 5, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 46,400 |
| Oct 2, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 0.86% | 76,700 |
| Oct 1, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 42,900 |
| Sep 30, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 8,800 |
| Sep 29, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 4,700 |
| Sep 28, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 8,200 |
| Sep 25, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 32,400 |
| Sep 24, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | 0.86% | 48,200 |
| Sep 18, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 92,100 |
| Sep 17, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 39,600 |
| Sep 16, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 108,800 |
| Sep 15, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 0.85% | 8,200 |
| Sep 14, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 30,800 |
| Sep 11, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 40,200 |
| Sep 10, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 4,700 |
| Sep 9, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 36,800 |
| Sep 8, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 61,200 |
| Sep 7, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 52,400 |
| Sep 4, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 13,900 |
| Sep 3, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 6,700 |
| Sep 2, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 5,300 |
| Sep 1, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 12,700 |
| Aug 31, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 47,600 |
| Aug 28, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 39,000 |
| Aug 27, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 61,300 |
| Aug 26, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | - | 54,700 |
| Aug 25, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | - | 54,700 |