Striders Corporation (TYO:9816)
Japan · Delayed Price · Currency is JPY 290.00
-7.00 (-2.36%)
May 29, 2026, 3:30 PM JST
Striders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 290.00 | 293.00 | 285.00 | 290.00 | 290.00 | -2.36% | 18,000 |
| May 28, 2026 | 295.00 | 297.00 | 291.00 | 297.00 | 297.00 | 0.68% | 4,500 |
| May 27, 2026 | 297.00 | 302.00 | 294.00 | 295.00 | 295.00 | -1.99% | 5,100 |
| May 26, 2026 | 293.00 | 301.00 | 293.00 | 301.00 | 301.00 | 2.73% | 2,600 |
| May 25, 2026 | 307.00 | 307.00 | 293.00 | 293.00 | 293.00 | -2.33% | 2,400 |
| May 22, 2026 | 307.00 | 307.00 | 300.00 | 300.00 | 300.00 | -4.15% | 1,900 |
| May 21, 2026 | 297.00 | 313.00 | 297.00 | 313.00 | 313.00 | 5.39% | 3,000 |
| May 20, 2026 | 310.00 | 329.00 | 295.00 | 297.00 | 297.00 | -1.66% | 18,300 |
| May 19, 2026 | 296.00 | 309.00 | 294.00 | 302.00 | 302.00 | -0.33% | 10,100 |
| May 18, 2026 | 312.00 | 319.00 | 298.00 | 303.00 | 303.00 | -3.50% | 19,600 |
| May 15, 2026 | 318.00 | 321.00 | 314.00 | 314.00 | 314.00 | -1.26% | 6,700 |
| May 14, 2026 | 313.00 | 318.00 | 313.00 | 318.00 | 318.00 | 0.95% | 10,500 |
| May 13, 2026 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | -0.32% | 3,400 |
| May 12, 2026 | 315.00 | 318.00 | 315.00 | 316.00 | 316.00 | 0.64% | 2,500 |
| May 11, 2026 | 313.00 | 316.00 | 313.00 | 314.00 | 314.00 | - | 4,200 |
| May 8, 2026 | 315.00 | 316.00 | 313.00 | 314.00 | 314.00 | -0.63% | 2,700 |
| May 7, 2026 | 315.00 | 318.00 | 315.00 | 316.00 | 316.00 | - | 3,300 |
| May 1, 2026 | 325.00 | 325.00 | 316.00 | 316.00 | 316.00 | -0.32% | 5,600 |
| Apr 30, 2026 | 318.00 | 319.00 | 317.00 | 317.00 | 317.00 | -0.63% | 1,100 |
| Apr 28, 2026 | 317.00 | 322.00 | 317.00 | 319.00 | 319.00 | -0.62% | 4,000 |
| Apr 27, 2026 | 321.00 | 325.00 | 320.00 | 321.00 | 321.00 | - | 2,300 |
| Apr 24, 2026 | 325.00 | 325.00 | 321.00 | 321.00 | 321.00 | -0.31% | 1,600 |
| Apr 23, 2026 | 325.00 | 328.00 | 322.00 | 322.00 | 322.00 | -0.92% | 2,700 |
| Apr 22, 2026 | 329.00 | 329.00 | 325.00 | 325.00 | 325.00 | -0.61% | 600 |
| Apr 21, 2026 | 333.00 | 333.00 | 326.00 | 327.00 | 327.00 | -1.51% | 3,300 |
| Apr 20, 2026 | 329.00 | 332.00 | 328.00 | 332.00 | 332.00 | 3.75% | 11,500 |
| Apr 17, 2026 | 325.00 | 327.00 | 320.00 | 320.00 | 320.00 | -0.62% | 18,700 |
| Apr 16, 2026 | 325.00 | 326.00 | 322.00 | 322.00 | 322.00 | -0.31% | 9,800 |
| Apr 15, 2026 | 327.00 | 327.00 | 320.00 | 323.00 | 323.00 | 0.62% | 6,100 |
| Apr 14, 2026 | 319.00 | 321.00 | 318.00 | 321.00 | 321.00 | 2.23% | 3,700 |
| Apr 13, 2026 | 321.00 | 321.00 | 313.00 | 314.00 | 314.00 | -2.18% | 3,700 |
| Apr 10, 2026 | 321.00 | 321.00 | 319.00 | 321.00 | 321.00 | - | 2,900 |
| Apr 9, 2026 | 320.00 | 322.00 | 320.00 | 321.00 | 321.00 | 0.31% | 1,800 |
| Apr 8, 2026 | 318.00 | 323.00 | 318.00 | 320.00 | 320.00 | 0.63% | 2,700 |
| Apr 7, 2026 | 318.00 | 322.00 | 317.00 | 318.00 | 318.00 | 0.63% | 8,700 |
| Apr 6, 2026 | 306.00 | 317.00 | 306.00 | 316.00 | 316.00 | 0.64% | 10,100 |
| Apr 3, 2026 | 313.00 | 314.00 | 313.00 | 314.00 | 314.00 | 2.61% | 2,500 |
| Apr 2, 2026 | 308.00 | 314.00 | 306.00 | 306.00 | 306.00 | - | 6,200 |
| Apr 1, 2026 | 304.00 | 313.00 | 304.00 | 306.00 | 306.00 | -0.33% | 4,400 |
| Mar 31, 2026 | 304.00 | 310.00 | 303.00 | 307.00 | 307.00 | -0.65% | 4,400 |
| Mar 30, 2026 | 302.00 | 313.00 | 302.00 | 309.00 | 309.00 | -1.28% | 7,400 |
| Mar 27, 2026 | 325.00 | 325.00 | 318.00 | 318.00 | 313.00 | - | 6,300 |
| Mar 26, 2026 | 325.00 | 333.00 | 316.00 | 318.00 | 313.00 | - | 10,100 |
| Mar 25, 2026 | 318.00 | 325.00 | 318.00 | 318.00 | 313.00 | 0.95% | 7,100 |
| Mar 24, 2026 | 316.00 | 320.00 | 315.00 | 315.00 | 310.05 | 0.32% | 7,600 |
| Mar 23, 2026 | 324.00 | 324.00 | 312.00 | 314.00 | 309.06 | -3.09% | 17,000 |
| Mar 19, 2026 | 329.00 | 331.00 | 323.00 | 324.00 | 318.91 | -0.61% | 10,400 |
| Mar 18, 2026 | 321.00 | 332.00 | 321.00 | 326.00 | 320.87 | 1.88% | 8,700 |
| Mar 17, 2026 | 323.00 | 325.00 | 320.00 | 320.00 | 314.97 | 0.31% | 4,200 |
| Mar 16, 2026 | 323.00 | 323.00 | 319.00 | 319.00 | 313.98 | - | 2,500 |