Shokubun Co., Ltd. (TYO:9969)
Japan · Delayed Price · Currency is JPY 238.00
-1.00 (-0.42%)
Apr 3, 2026, 3:30 PM JST
Shokubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 239.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.42% | 20,500 |
| Apr 2, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 13,400 |
| Apr 1, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 25,500 |
| Mar 31, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 0.42% | 28,500 |
| Mar 30, 2026 | 233.00 | 242.00 | 233.00 | 238.00 | 238.00 | -7.75% | 75,300 |
| Mar 27, 2026 | 258.00 | 263.00 | 258.00 | 258.00 | 255.50 | -1.90% | 53,200 |
| Mar 26, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 260.45 | - | 21,700 |
| Mar 25, 2026 | 263.00 | 264.00 | 261.00 | 263.00 | 260.45 | - | 20,700 |
| Mar 24, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 260.45 | - | 19,300 |
| Mar 23, 2026 | 265.00 | 266.00 | 262.00 | 263.00 | 260.45 | -0.75% | 15,500 |
| Mar 19, 2026 | 263.00 | 266.00 | 263.00 | 265.00 | 262.43 | - | 18,600 |
| Mar 18, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 262.43 | 0.38% | 13,800 |
| Mar 17, 2026 | 263.00 | 265.00 | 263.00 | 264.00 | 261.44 | 0.76% | 10,000 |
| Mar 16, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 259.46 | 0.38% | 10,600 |
| Mar 13, 2026 | 261.00 | 263.00 | 261.00 | 261.00 | 258.47 | -1.14% | 24,400 |
| Mar 12, 2026 | 263.00 | 264.00 | 261.00 | 264.00 | 261.44 | 0.76% | 4,700 |
| Mar 11, 2026 | 261.00 | 263.00 | 261.00 | 262.00 | 259.46 | - | 8,400 |
| Mar 10, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 259.46 | - | 16,900 |
| Mar 9, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 259.46 | - | 13,800 |
| Mar 6, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 259.46 | - | 5,700 |
| Mar 5, 2026 | 261.00 | 262.00 | 259.00 | 262.00 | 259.46 | 1.16% | 15,400 |
| Mar 4, 2026 | 260.00 | 260.00 | 258.00 | 259.00 | 256.49 | -0.38% | 25,700 |
| Mar 3, 2026 | 261.00 | 262.00 | 260.00 | 260.00 | 257.48 | -0.76% | 14,800 |
| Mar 2, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 259.46 | 0.38% | 17,000 |
| Feb 27, 2026 | 258.00 | 262.00 | 258.00 | 261.00 | 258.47 | - | 41,100 |
| Feb 26, 2026 | 259.00 | 261.00 | 258.00 | 261.00 | 258.47 | 0.38% | 12,100 |
| Feb 25, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 257.48 | - | 10,600 |
| Feb 24, 2026 | 261.00 | 261.00 | 259.00 | 260.00 | 257.48 | 0.39% | 4,800 |
| Feb 20, 2026 | 259.00 | 260.00 | 258.00 | 259.00 | 256.49 | -0.38% | 6,700 |
| Feb 19, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 257.48 | 1.17% | 8,600 |
| Feb 18, 2026 | 260.00 | 261.00 | 257.00 | 257.00 | 254.51 | -1.15% | 12,700 |
| Feb 17, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 257.48 | -0.38% | 8,200 |
| Feb 16, 2026 | 261.00 | 261.00 | 259.00 | 261.00 | 258.47 | 1.16% | 8,800 |
| Feb 13, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 255.50 | -0.77% | 8,200 |
| Feb 12, 2026 | 259.00 | 260.00 | 258.00 | 260.00 | 257.48 | 0.39% | 11,100 |
| Feb 10, 2026 | 259.00 | 260.00 | 256.00 | 259.00 | 256.49 | - | 24,900 |
| Feb 9, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 256.49 | 0.39% | 6,800 |
| Feb 6, 2026 | 257.00 | 258.00 | 255.00 | 258.00 | 255.50 | 1.18% | 9,500 |
| Feb 5, 2026 | 255.00 | 256.00 | 255.00 | 255.00 | 252.53 | - | 5,400 |
| Feb 4, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 252.53 | - | 5,900 |
| Feb 3, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 252.53 | -0.78% | 7,500 |
| Feb 2, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 254.51 | 0.39% | 12,100 |
| Jan 30, 2026 | 258.00 | 258.00 | 255.00 | 256.00 | 253.52 | - | 11,500 |
| Jan 29, 2026 | 257.00 | 258.00 | 255.00 | 256.00 | 253.52 | - | 5,000 |
| Jan 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 253.52 | -0.78% | 4,100 |
| Jan 27, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 255.50 | - | 6,400 |
| Jan 26, 2026 | 258.00 | 258.00 | 253.00 | 258.00 | 255.50 | - | 16,900 |
| Jan 23, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 255.50 | 0.39% | 10,000 |
| Jan 22, 2026 | 257.00 | 258.00 | 256.00 | 257.00 | 254.51 | - | 6,300 |
| Jan 21, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 254.51 | -0.77% | 14,300 |