Striders Corporation (TYO:9816)
Japan · Delayed Price · Currency is JPY 236.00
-5.00 (-2.07%)
Oct 22, 2026, 1:58 PM JST
Striders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 242.00 | 242.00 | 234.00 | 236.00 | 236.00 | -2.07% | 9,300 |
| Oct 21, 2026 | 240.00 | 241.00 | 236.00 | 241.00 | 241.00 | -0.41% | 9,300 |
| Oct 20, 2026 | 247.00 | 264.00 | 242.00 | 242.00 | 242.00 | 0.83% | 33,500 |
| Oct 19, 2026 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 2,800 |
| Oct 16, 2026 | 235.00 | 243.00 | 235.00 | 241.00 | 241.00 | -0.82% | 30,500 |
| Oct 15, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -2.02% | 3,700 |
| Oct 14, 2026 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 1.22% | 1,900 |
| Oct 13, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | - | 8,900 |
| Oct 9, 2026 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | -0.41% | 1,500 |
| Oct 8, 2026 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.60% | 9,900 |
| Oct 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,200 |
| Oct 6, 2026 | 248.00 | 255.00 | 248.00 | 254.00 | 254.00 | 2.42% | 4,900 |
| Oct 5, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -3.13% | 5,100 |
| Oct 2, 2026 | 254.00 | 256.00 | 248.00 | 256.00 | 256.00 | -0.39% | 11,200 |
| Oct 1, 2026 | 261.00 | 267.00 | 257.00 | 257.00 | 257.00 | -1.15% | 13,900 |
| Sep 30, 2026 | 260.00 | 269.00 | 260.00 | 260.00 | 260.00 | 1.17% | 12,000 |
| Sep 29, 2026 | 263.00 | 266.00 | 256.00 | 257.00 | 257.00 | 0.78% | 22,000 |
| Sep 28, 2026 | 263.00 | 263.00 | 253.00 | 255.00 | 255.00 | - | 9,900 |
| Sep 25, 2026 | 257.00 | 261.00 | 253.00 | 255.00 | 255.00 | -0.78% | 44,600 |
| Sep 24, 2026 | 258.00 | 260.00 | 252.00 | 257.00 | 257.00 | 1.58% | 6,300 |
| Sep 18, 2026 | 257.00 | 262.00 | 252.00 | 253.00 | 253.00 | -1.17% | 26,200 |
| Sep 17, 2026 | 267.00 | 301.00 | 254.00 | 256.00 | 256.00 | -1.54% | 145,100 |
| Sep 16, 2026 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 4.84% | 12,900 |
| Sep 15, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.98% | 2,000 |
| Sep 14, 2026 | 254.00 | 258.00 | 251.00 | 253.00 | 253.00 | 2.43% | 3,200 |
| Sep 11, 2026 | 246.00 | 247.00 | 243.00 | 247.00 | 247.00 | -0.40% | 1,000 |
| Sep 10, 2026 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | - | 900 |
| Sep 9, 2026 | 247.00 | 248.00 | 243.00 | 248.00 | 248.00 | 0.40% | 1,500 |
| Sep 8, 2026 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -2.37% | 2,600 |
| Sep 7, 2026 | 258.00 | 260.00 | 245.00 | 253.00 | 253.00 | -1.17% | 44,100 |
| Sep 4, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 2.40% | 5,100 |
| Sep 3, 2026 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 2,900 |
| Sep 2, 2026 | 256.00 | 259.00 | 254.00 | 254.00 | 254.00 | -1.93% | 2,000 |
| Sep 1, 2026 | 258.00 | 259.00 | 256.00 | 259.00 | 259.00 | 1.57% | 1,400 |
| Aug 31, 2026 | 256.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.39% | 3,700 |
| Aug 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,400 |
| Aug 27, 2026 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.39% | 2,500 |
| Aug 26, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.39% | 300 |
| Aug 25, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,700 |
| Aug 24, 2026 | 255.00 | 260.00 | 255.00 | 260.00 | 260.00 | 1.96% | 6,900 |
| Aug 21, 2026 | 256.00 | 256.00 | 253.00 | 255.00 | 255.00 | - | 400 |
| Aug 20, 2026 | 257.00 | 258.00 | 253.00 | 255.00 | 255.00 | 0.39% | 9,800 |
| Aug 19, 2026 | 249.00 | 254.00 | 247.00 | 254.00 | 254.00 | 0.79% | 3,500 |
| Aug 18, 2026 | 253.00 | 254.00 | 252.00 | 252.00 | 252.00 | -1.18% | 900 |
| Aug 17, 2026 | 251.00 | 255.00 | 250.00 | 255.00 | 255.00 | 2.00% | 3,900 |
| Aug 14, 2026 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.63% | 5,000 |
| Aug 13, 2026 | 247.00 | 247.00 | 241.00 | 246.00 | 246.00 | 0.82% | 6,600 |
| Aug 12, 2026 | 238.00 | 247.00 | 238.00 | 244.00 | 244.00 | - | 8,800 |
| Aug 10, 2026 | 243.00 | 244.00 | 241.00 | 244.00 | 244.00 | - | 4,900 |
| Aug 7, 2026 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | 1.24% | 10,700 |