Striders Corporation (TYO:9816)
Japan · Delayed Price · Currency is JPY 320.00
-2.00 (-0.62%)
Apr 17, 2026, 3:00 PM JST
Striders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 325.00 | 327.00 | 322.00 | 327.00 | - | 1.55% | 12,800 |
| 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 | -2.83% | 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 |
| Mar 13, 2026 | 321.00 | 322.00 | 319.00 | 319.00 | 313.98 | -0.62% | 3,100 |
| Mar 12, 2026 | 320.00 | 324.00 | 318.00 | 321.00 | 315.95 | 0.63% | 4,600 |
| Mar 11, 2026 | 323.00 | 324.00 | 319.00 | 319.00 | 313.98 | -0.62% | 1,900 |
| Mar 10, 2026 | 320.00 | 322.00 | 319.00 | 321.00 | 315.95 | 0.94% | 2,700 |
| Mar 9, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 313.00 | -0.31% | 6,900 |
| Mar 6, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 313.98 | -0.31% | 2,800 |
| Mar 5, 2026 | 316.00 | 325.00 | 316.00 | 320.00 | 314.97 | 1.27% | 6,100 |
| Mar 4, 2026 | 323.00 | 327.00 | 314.00 | 316.00 | 311.03 | -4.24% | 18,000 |
| Mar 3, 2026 | 325.00 | 330.00 | 322.00 | 330.00 | 324.81 | 1.85% | 20,400 |
| Mar 2, 2026 | 330.00 | 334.00 | 324.00 | 324.00 | 318.91 | - | 16,400 |
| Feb 27, 2026 | 317.00 | 325.00 | 316.00 | 324.00 | 318.91 | 2.53% | 5,600 |
| Feb 26, 2026 | 311.00 | 319.00 | 311.00 | 316.00 | 311.03 | -0.63% | 6,300 |
| Feb 25, 2026 | 315.00 | 321.00 | 315.00 | 318.00 | 313.00 | 1.60% | 2,300 |
| Feb 24, 2026 | 315.00 | 316.00 | 312.00 | 313.00 | 308.08 | -1.88% | 9,000 |
| Feb 20, 2026 | 333.00 | 333.00 | 319.00 | 319.00 | 313.98 | -1.54% | 14,300 |
| Feb 19, 2026 | 324.00 | 337.00 | 323.00 | 324.00 | 318.91 | - | 34,700 |
| Feb 18, 2026 | 338.00 | 339.00 | 324.00 | 324.00 | 318.91 | -6.09% | 62,400 |
| Feb 17, 2026 | 307.00 | 348.00 | 307.00 | 345.00 | 339.58 | 12.38% | 101,400 |
| Feb 16, 2026 | 313.00 | 315.00 | 299.00 | 307.00 | 302.17 | -0.97% | 62,800 |
| Feb 13, 2026 | 322.00 | 323.00 | 310.00 | 310.00 | 305.13 | -3.43% | 22,500 |
| Feb 12, 2026 | 324.00 | 332.00 | 316.00 | 321.00 | 315.95 | 0.63% | 112,300 |
| Feb 10, 2026 | 311.00 | 320.00 | 311.00 | 319.00 | 313.98 | 1.92% | 44,700 |
| Feb 9, 2026 | 307.00 | 316.00 | 305.00 | 313.00 | 308.08 | 3.30% | 73,600 |
| Feb 6, 2026 | 295.00 | 303.00 | 289.00 | 303.00 | 298.24 | 3.06% | 39,700 |
| Feb 5, 2026 | 295.00 | 300.00 | 293.00 | 294.00 | 289.38 | -0.34% | 15,500 |
| Feb 4, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 290.36 | 1.37% | 8,800 |