Shokubun Co., Ltd. (TYO:9969)
Japan · Delayed Price · Currency is JPY 235.00
-1.00 (-0.42%)
Aug 6, 2026, 12:53 PM JST
Shokubun Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.43% | 1,200 |
| Aug 4, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.84% | 1,400 |
| Aug 3, 2026 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.42% | 4,600 |
| Jul 31, 2026 | 236.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.42% | 5,300 |
| Jul 30, 2026 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 3,900 |
| Jul 29, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 5,400 |
| Jul 28, 2026 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 2,900 |
| Jul 27, 2026 | 236.00 | 236.00 | 235.00 | 236.00 | 236.00 | - | 4,500 |
| Jul 24, 2026 | 238.00 | 238.00 | 234.00 | 236.00 | 236.00 | -0.42% | 3,000 |
| Jul 23, 2026 | 234.00 | 237.00 | 234.00 | 237.00 | 237.00 | 1.72% | 4,600 |
| Jul 22, 2026 | 233.00 | 235.00 | 233.00 | 233.00 | 233.00 | - | 2,600 |
| Jul 21, 2026 | 236.00 | 236.00 | 232.00 | 233.00 | 233.00 | - | 4,000 |
| Jul 17, 2026 | 235.00 | 236.00 | 233.00 | 233.00 | 233.00 | -0.85% | 4,700 |
| Jul 16, 2026 | 235.00 | 238.00 | 235.00 | 235.00 | 235.00 | -0.42% | 3,300 |
| Jul 15, 2026 | 235.00 | 237.00 | 234.00 | 236.00 | 236.00 | 0.43% | 6,900 |
| Jul 14, 2026 | 236.00 | 236.00 | 234.00 | 235.00 | 235.00 | -0.42% | 2,400 |
| Jul 13, 2026 | 239.00 | 239.00 | 235.00 | 236.00 | 236.00 | -1.26% | 5,500 |
| Jul 10, 2026 | 239.00 | 239.00 | 237.00 | 239.00 | 239.00 | 1.27% | 20,400 |
| Jul 9, 2026 | 235.00 | 236.00 | 233.00 | 236.00 | 236.00 | 0.85% | 5,500 |
| Jul 8, 2026 | 234.00 | 235.00 | 232.00 | 234.00 | 234.00 | 0.43% | 6,300 |
| Jul 7, 2026 | 234.00 | 234.00 | 232.00 | 233.00 | 233.00 | 0.43% | 5,400 |
| Jul 6, 2026 | 231.00 | 232.00 | 230.00 | 232.00 | 232.00 | 0.43% | 8,200 |
| Jul 3, 2026 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 0.43% | 2,400 |
| Jul 2, 2026 | 230.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 8,100 |
| Jul 1, 2026 | 232.00 | 232.00 | 229.00 | 229.00 | 229.00 | -1.72% | 5,700 |
| Jun 30, 2026 | 235.00 | 235.00 | 233.00 | 233.00 | 233.00 | -0.43% | 2,700 |
| Jun 29, 2026 | 232.00 | 234.00 | 232.00 | 234.00 | 234.00 | 0.86% | 8,200 |
| Jun 26, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 232.00 | - | 3,600 |
| Jun 25, 2026 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 0.43% | 1,000 |
| Jun 24, 2026 | 230.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 1,900 |
| Jun 23, 2026 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 5,400 |
| Jun 22, 2026 | 229.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1.32% | 4,600 |
| Jun 19, 2026 | 227.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 13,800 |
| Jun 18, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 0.44% | 5,800 |
| Jun 17, 2026 | 225.00 | 227.00 | 224.00 | 225.00 | 225.00 | -0.44% | 7,000 |
| Jun 16, 2026 | 227.00 | 228.00 | 225.00 | 226.00 | 226.00 | -1.74% | 12,700 |
| Jun 15, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 0.88% | 4,200 |
| Jun 12, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 228.00 | 0.88% | 2,700 |
| Jun 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 1,600 |
| Jun 10, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 6,600 |
| Jun 9, 2026 | 226.00 | 229.00 | 224.00 | 229.00 | 229.00 | 2.23% | 5,200 |
| Jun 8, 2026 | 225.00 | 225.00 | 221.00 | 224.00 | 224.00 | -0.44% | 15,900 |
| Jun 5, 2026 | 225.00 | 225.00 | 224.00 | 225.00 | 225.00 | 1.35% | 6,800 |
| Jun 4, 2026 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.45% | 11,900 |
| Jun 3, 2026 | 223.00 | 226.00 | 223.00 | 223.00 | 223.00 | - | 20,400 |
| Jun 2, 2026 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | - | 6,600 |
| Jun 1, 2026 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | -1.76% | 28,600 |
| May 29, 2026 | 228.00 | 230.00 | 225.00 | 227.00 | 227.00 | -0.44% | 7,600 |
| May 28, 2026 | 227.00 | 229.00 | 227.00 | 228.00 | 228.00 | - | 6,500 |
| May 27, 2026 | 225.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 1,900 |