Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 119.00
-1.00 (-0.83%)
Jul 10, 2026, 2:51 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 22,600 |
| Jul 8, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 22,300 |
| Jul 7, 2026 | 118.00 | 124.00 | 117.00 | 118.00 | 118.00 | - | 104,900 |
| Jul 6, 2026 | 120.00 | 120.00 | 117.00 | 118.00 | 118.00 | - | 71,200 |
| Jul 3, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | -0.84% | 50,500 |
| Jul 2, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 30,200 |
| Jul 1, 2026 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 1.75% | 47,300 |
| Jun 30, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 1.79% | 47,500 |
| Jun 29, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 37,600 |
| Jun 26, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 28,200 |
| Jun 25, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 40,800 |
| Jun 24, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 37,400 |
| Jun 23, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | - | 63,300 |
| Jun 22, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 124,300 |
| Jun 19, 2026 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.88% | 43,100 |
| Jun 18, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | 108,400 |
| Jun 17, 2026 | 112.00 | 117.00 | 112.00 | 116.00 | 116.00 | 2.65% | 232,000 |
| Jun 16, 2026 | 123.00 | 131.00 | 111.00 | 113.00 | 113.00 | 3.67% | 1,453,700 |
| Jun 15, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 21,600 |
| Jun 12, 2026 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.90% | 15,200 |
| Jun 11, 2026 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 18,000 |
| Jun 10, 2026 | 110.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 33,300 |
| Jun 9, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 16,400 |
| Jun 8, 2026 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 39,700 |
| Jun 5, 2026 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 0.91% | 61,400 |
| Jun 4, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | -1.79% | 29,900 |
| Jun 3, 2026 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | -3.45% | 39,400 |
| Jun 2, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 11,800 |
| Jun 1, 2026 | 117.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 4,400 |
| May 29, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | - | 5,400 |
| May 28, 2026 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 25,700 |
| May 27, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 17,400 |
| May 26, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 12,800 |
| May 25, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -4.10% | 10,200 |
| May 22, 2026 | 115.00 | 124.00 | 114.00 | 122.00 | 122.00 | 6.09% | 43,000 |
| May 21, 2026 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 45,800 |
| May 20, 2026 | 115.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 34,600 |
| May 19, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 81,500 |
| May 18, 2026 | 122.00 | 124.00 | 116.00 | 117.00 | 117.00 | -4.10% | 103,400 |
| May 15, 2026 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | 38,900 |
| May 14, 2026 | 126.00 | 127.00 | 124.00 | 124.00 | 124.00 | -2.36% | 27,100 |
| May 13, 2026 | 131.00 | 132.00 | 122.00 | 127.00 | 127.00 | -3.79% | 111,100 |
| May 12, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | 16,500 |
| May 11, 2026 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | -1.52% | 20,600 |
| May 8, 2026 | 130.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 32,900 |
| May 7, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | - | 25,700 |
| May 1, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -0.75% | 40,300 |
| Apr 30, 2026 | 143.00 | 145.00 | 128.00 | 134.00 | 134.00 | -6.29% | 180,200 |
| Apr 28, 2026 | 147.00 | 154.00 | 142.00 | 143.00 | 143.00 | -0.69% | 83,800 |
| Apr 27, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | -0.69% | 11,300 |