Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan · Delayed Price · Currency is JPY 113.00
+4.00 (3.67%)
Jun 16, 2026, 3:30 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 123.00 | 131.00 | 112.00 | 114.00 | - | 4.59% | 1,058,900 |
| 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 |
| Apr 24, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 17,700 |
| Apr 23, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 8,600 |
| Apr 22, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 14,000 |
| Apr 21, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 3,600 |
| Apr 20, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 9,700 |
| Apr 17, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 6,200 |
| Apr 16, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 8,800 |
| Apr 15, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 28,700 |
| Apr 14, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 4,500 |
| Apr 13, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 6,900 |
| Apr 10, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 10,600 |
| Apr 9, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 4,200 |
| Apr 8, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 10,100 |
| Apr 7, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 6,400 |
| Apr 6, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 8,500 |
| Apr 3, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 0.66% | 6,300 |
| Apr 2, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 14,400 |