Striders Corporation (TYO:9816)
Japan · Delayed Price · Currency is JPY 310.00
-11.00 (-3.43%)
At close: Feb 13, 2026
Striders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 322.00 | 323.00 | 310.00 | 310.00 | - | -3.43% | 21,600 |
| Feb 12, 2026 | 324.00 | 332.00 | 316.00 | 321.00 | 321.00 | 0.63% | 112,300 |
| Feb 10, 2026 | 311.00 | 320.00 | 311.00 | 319.00 | 319.00 | 1.92% | 44,700 |
| Feb 9, 2026 | 307.00 | 316.00 | 305.00 | 313.00 | 313.00 | 3.30% | 73,600 |
| Feb 6, 2026 | 295.00 | 303.00 | 289.00 | 303.00 | 303.00 | 3.06% | 39,700 |
| Feb 5, 2026 | 295.00 | 300.00 | 293.00 | 294.00 | 294.00 | -0.34% | 15,500 |
| Feb 4, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.37% | 8,800 |
| Feb 3, 2026 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 10,600 |
| Feb 2, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.68% | 17,200 |
| Jan 30, 2026 | 296.00 | 297.00 | 294.00 | 297.00 | 297.00 | - | 13,800 |
| Jan 29, 2026 | 302.00 | 302.00 | 294.00 | 297.00 | 297.00 | -1.98% | 46,200 |
| Jan 28, 2026 | 297.00 | 336.00 | 297.00 | 303.00 | 303.00 | 4.12% | 344,100 |
| Jan 27, 2026 | 294.00 | 295.00 | 287.00 | 291.00 | 291.00 | -1.02% | 31,500 |
| Jan 26, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 4,700 |
| Jan 23, 2026 | 297.00 | 297.00 | 292.00 | 294.00 | 294.00 | 0.68% | 12,400 |
| Jan 22, 2026 | 294.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 3,900 |
| Jan 21, 2026 | 305.00 | 305.00 | 292.00 | 294.00 | 294.00 | -2.33% | 21,700 |
| Jan 20, 2026 | 302.00 | 327.00 | 291.00 | 301.00 | 301.00 | 3.79% | 99,600 |
| Jan 19, 2026 | 291.00 | 292.00 | 288.00 | 290.00 | 290.00 | -1.69% | 14,500 |
| Jan 16, 2026 | 298.00 | 298.00 | 291.00 | 295.00 | 295.00 | -1.99% | 30,200 |
| Jan 15, 2026 | 309.00 | 309.00 | 293.00 | 301.00 | 301.00 | 2.73% | 14,400 |
| Jan 14, 2026 | 295.00 | 300.00 | 291.00 | 293.00 | 293.00 | -2.98% | 44,000 |
| Jan 13, 2026 | 307.00 | 309.00 | 301.00 | 302.00 | 302.00 | -1.63% | 17,500 |
| Jan 9, 2026 | 307.00 | 320.00 | 305.00 | 307.00 | 307.00 | 0.33% | 36,600 |
| Jan 8, 2026 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 2.00% | 32,500 |
| Jan 7, 2026 | 318.00 | 318.00 | 296.00 | 300.00 | 300.00 | -4.76% | 57,200 |
| Jan 6, 2026 | 322.00 | 322.00 | 305.00 | 315.00 | 315.00 | -1.87% | 28,900 |
| Jan 5, 2026 | 319.00 | 324.00 | 315.00 | 321.00 | 321.00 | 0.63% | 19,300 |
| Dec 30, 2025 | 326.00 | 332.00 | 318.00 | 319.00 | 319.00 | -3.04% | 23,100 |
| Dec 29, 2025 | 326.00 | 333.00 | 325.00 | 329.00 | 329.00 | 0.92% | 10,900 |
| Dec 26, 2025 | 334.00 | 334.00 | 325.00 | 326.00 | 326.00 | -1.81% | 15,100 |
| Dec 25, 2025 | 331.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.30% | 10,200 |
| Dec 24, 2025 | 327.00 | 332.00 | 325.00 | 331.00 | 331.00 | - | 23,200 |
| Dec 23, 2025 | 330.00 | 335.00 | 325.00 | 331.00 | 331.00 | 1.22% | 25,200 |
| Dec 22, 2025 | 338.00 | 347.00 | 326.00 | 327.00 | 327.00 | -3.25% | 45,600 |
| Dec 19, 2025 | 335.00 | 351.00 | 320.00 | 338.00 | 338.00 | 3.68% | 66,600 |
| Dec 18, 2025 | 326.00 | 338.00 | 321.00 | 326.00 | 326.00 | - | 17,200 |
| Dec 17, 2025 | 333.00 | 333.00 | 326.00 | 326.00 | 326.00 | -1.21% | 5,100 |
| Dec 16, 2025 | 330.00 | 331.00 | 323.00 | 330.00 | 330.00 | 1.23% | 16,700 |
| Dec 15, 2025 | 322.00 | 341.00 | 314.00 | 326.00 | 326.00 | 1.56% | 75,700 |
| Dec 12, 2025 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | -0.31% | 9,400 |
| Dec 11, 2025 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.94% | 7,200 |
| Dec 10, 2025 | 336.00 | 337.00 | 318.00 | 319.00 | 319.00 | -4.49% | 62,100 |
| Dec 9, 2025 | 332.00 | 345.00 | 317.00 | 334.00 | 334.00 | 0.60% | 89,700 |
| Dec 8, 2025 | 323.00 | 332.00 | 316.00 | 332.00 | 332.00 | 3.11% | 37,100 |
| Dec 5, 2025 | 332.00 | 332.00 | 315.00 | 322.00 | 322.00 | -2.72% | 40,800 |
| Dec 4, 2025 | 350.00 | 350.00 | 323.00 | 331.00 | 331.00 | -4.06% | 86,100 |
| Dec 3, 2025 | 338.00 | 347.00 | 320.00 | 345.00 | 345.00 | 1.77% | 93,100 |
| Dec 2, 2025 | 331.00 | 384.00 | 331.00 | 339.00 | 339.00 | - | 307,800 |
| Dec 1, 2025 | 335.00 | 347.00 | 326.00 | 339.00 | 339.00 | 3.99% | 119,800 |