Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 116.00
-1.00 (-0.85%)
Sep 18, 2026, 3:30 PM JST
Shingakukai Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 30,100 |
| Aug 21, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 1.69% | 23,000 |
| Aug 20, 2026 | 119.00 | 120.00 | 118.00 | 118.00 | 118.00 | -0.84% | 28,100 |
| Aug 19, 2026 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | -0.83% | 55,600 |
| Aug 18, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 9,900 |
| Aug 17, 2026 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 25,300 |
| Aug 14, 2026 | 119.00 | 122.00 | 118.00 | 120.00 | 120.00 | 0.84% | 32,200 |
| Aug 13, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 53,200 |
| Aug 12, 2026 | 121.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 30,400 |
| Aug 10, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 14,900 |
| Aug 7, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 34,100 |
| Aug 6, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 2,800 |
| Aug 5, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | - | 3,900 |
| Aug 4, 2026 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | 10,800 |
| Aug 3, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 21,600 |
| Jul 31, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 2,600 |
| Jul 30, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 19,900 |
| Jul 29, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 14,900 |
| Jul 28, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 24,800 |
| Jul 27, 2026 | 120.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 12,700 |
| Jul 24, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 14,300 |
| Jul 23, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 16,000 |
| Jul 22, 2026 | 119.00 | 121.00 | 118.00 | 121.00 | 121.00 | 1.68% | 13,100 |
| Jul 21, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 21,900 |
| Jul 17, 2026 | 120.00 | 121.00 | 117.00 | 117.00 | 117.00 | -2.50% | 44,400 |
| Jul 16, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 17,300 |
| Jul 15, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 0.83% | 7,400 |
| Jul 14, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 9,000 |
| Jul 13, 2026 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 26,100 |
| Jul 10, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | - | 10,900 |
| Jul 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 22,600 |