Shokubun Co., Ltd. (TYO:9969)
Japan · Delayed Price · Currency is JPY 224.00
+1.00 (0.45%)
Jun 4, 2026, 9:27 AM JST
Shokubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 223.00 | 226.00 | 223.00 | 223.00 | - | - | 19,400 |
| 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 |
| May 26, 2026 | 227.00 | 230.00 | 225.00 | 225.00 | 225.00 | -0.88% | 5,700 |
| May 25, 2026 | 228.00 | 230.00 | 227.00 | 227.00 | 227.00 | 0.44% | 8,400 |
| May 22, 2026 | 227.00 | 228.00 | 226.00 | 226.00 | 226.00 | 0.44% | 6,800 |
| May 21, 2026 | 225.00 | 229.00 | 224.00 | 225.00 | 225.00 | - | 18,400 |
| May 20, 2026 | 227.00 | 229.00 | 225.00 | 225.00 | 225.00 | -0.88% | 11,100 |
| May 19, 2026 | 225.00 | 227.00 | 225.00 | 227.00 | 227.00 | - | 11,200 |
| May 18, 2026 | 228.00 | 229.00 | 226.00 | 227.00 | 227.00 | -0.87% | 14,400 |
| May 15, 2026 | 230.00 | 230.00 | 228.00 | 229.00 | 229.00 | - | 13,600 |
| May 14, 2026 | 233.00 | 233.00 | 229.00 | 229.00 | 229.00 | -1.29% | 17,600 |
| May 13, 2026 | 234.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 14,800 |
| May 12, 2026 | 235.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 4,500 |
| May 11, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 0.43% | 6,700 |
| May 8, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | - | 4,200 |
| May 7, 2026 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 0.43% | 7,600 |
| May 1, 2026 | 237.00 | 237.00 | 234.00 | 234.00 | 234.00 | -0.43% | 8,500 |
| Apr 30, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.84% | 17,100 |
| Apr 28, 2026 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 9,000 |
| Apr 27, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 6,600 |
| Apr 24, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 8,500 |
| Apr 23, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | - | 6,900 |
| Apr 22, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 5,000 |
| Apr 21, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 7,900 |
| Apr 20, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 4,400 |
| Apr 17, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 3,700 |
| Apr 16, 2026 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 0.42% | 7,600 |
| Apr 15, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 6,400 |
| Apr 14, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.42% | 3,400 |
| Apr 13, 2026 | 243.00 | 246.00 | 239.00 | 239.00 | 239.00 | -0.83% | 13,500 |
| Apr 10, 2026 | 246.00 | 246.00 | 240.00 | 241.00 | 241.00 | -0.41% | 8,900 |
| Apr 9, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 4,500 |
| Apr 8, 2026 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 8,000 |
| Apr 7, 2026 | 241.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 3,400 |
| Apr 6, 2026 | 243.00 | 243.00 | 239.00 | 242.00 | 242.00 | 1.68% | 11,000 |
| 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 | -6.85% | 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 |