Schoo,inc. 264A
TSE · Japan · Technology Services
¥290.00-2.00 (-0.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥290.00 | -0.68% | ¥293.00 | ¥298.00 | ¥290.00 | 31.10K |
| 2026-10-01 | ¥292.00 | -1.02% | ¥294.00 | ¥298.00 | ¥291.00 | 35.70K |
| 2026-09-30 | ¥295.00 | -1.99% | ¥301.00 | ¥302.00 | ¥295.00 | 42.10K |
| 2026-09-29 | ¥301.00 | -2.27% | ¥305.00 | ¥305.00 | ¥298.00 | 40.80K |
| 2026-09-28 | ¥308.00 | -0.96% | ¥311.00 | ¥313.00 | ¥306.00 | 50.40K |
| 2026-09-25 | ¥311.00 | +0.32% | ¥311.00 | ¥326.00 | ¥310.00 | 55.50K |
| 2026-09-24 | ¥310.00 | -6.63% | ¥330.00 | ¥330.00 | ¥307.00 | 129.40K |
| 2026-09-18 | ¥332.00 | -4.32% | ¥345.00 | ¥346.00 | ¥332.00 | 45.20K |
| 2026-09-17 | ¥347.00 | +5.79% | ¥327.00 | ¥353.00 | ¥327.00 | 105.80K |
| 2026-09-16 | ¥328.00 | -2.96% | ¥338.00 | ¥345.00 | ¥328.00 | 65.50K |
| 2026-09-15 | ¥338.00 | -2.59% | ¥348.00 | ¥360.00 | ¥338.00 | 107.10K |
| 2026-09-14 | ¥347.00 | +5.79% | ¥328.00 | ¥368.00 | ¥328.00 | 383.00K |
| 2026-09-11 | ¥328.00 | -3.24% | ¥315.00 | ¥330.00 | ¥315.00 | 117.60K |
| 2026-09-10 | ¥339.00 | +0.89% | ¥331.00 | ¥362.00 | ¥329.00 | 272.30K |
| 2026-09-09 | ¥336.00 | +3.70% | ¥326.00 | ¥370.00 | ¥326.00 | 635.30K |
| 2026-09-08 | ¥324.00 | +5.19% | ¥308.00 | ¥348.00 | ¥308.00 | 300.50K |
| 2026-09-07 | ¥308.00 | +1.99% | ¥309.00 | ¥314.00 | ¥304.00 | 32.90K |
| 2026-09-04 | ¥302.00 | +0.67% | ¥292.00 | ¥309.00 | ¥292.00 | 82.00K |
| 2026-09-03 | ¥300.00 | -0.33% | ¥301.00 | ¥306.00 | ¥298.00 | 30.50K |
| 2026-09-02 | ¥301.00 | -2.59% | ¥307.00 | ¥315.00 | ¥299.00 | 56.10K |
| 2026-09-01 | ¥309.00 | -0.96% | ¥311.00 | ¥314.00 | ¥307.00 | 30.40K |
| 2026-08-31 | ¥312.00 | +0.97% | ¥312.00 | ¥315.00 | ¥310.00 | 22.50K |
| 2026-08-28 | ¥309.00 | -1.28% | ¥313.00 | ¥324.00 | ¥308.00 | 52.10K |
| 2026-08-27 | ¥313.00 | -0.95% | ¥315.00 | ¥320.00 | ¥311.00 | 68.70K |
| 2026-08-26 | ¥316.00 | -1.25% | ¥324.00 | ¥325.00 | ¥315.00 | 55.40K |
| 2026-08-25 | ¥320.00 | +0.31% | ¥320.00 | ¥326.00 | ¥312.00 | 69.60K |
| 2026-08-24 | ¥319.00 | -4.20% | ¥349.00 | ¥355.00 | ¥311.00 | 256.90K |
| 2026-08-21 | ¥333.00 | -4.58% | ¥336.00 | ¥343.00 | ¥322.00 | 286.40K |
| 2026-08-20 | ¥349.00 | +14.43% | ¥308.00 | ¥385.00 | ¥300.00 | 2.34M |
| 2026-08-19 | ¥305.00 | +7.02% | ¥284.00 | ¥328.00 | ¥284.00 | 383.10K |
| 2026-08-18 | ¥285.00 | -2.40% | ¥292.00 | ¥292.00 | ¥284.00 | 43.60K |
| 2026-08-17 | ¥292.00 | -9.03% | ¥273.00 | ¥292.00 | ¥270.00 | 264.00K |
| 2026-08-14 | ¥321.00 | +1.90% | ¥315.00 | ¥335.00 | ¥311.00 | 140.70K |
| 2026-08-13 | ¥315.00 | -0.63% | ¥320.00 | ¥326.00 | ¥315.00 | 86.20K |
| 2026-08-12 | ¥317.00 | -0.94% | ¥323.00 | ¥323.00 | ¥312.00 | 66.80K |
| 2026-08-10 | ¥320.00 | -3.90% | ¥336.00 | ¥339.00 | ¥317.00 | 144.00K |
| 2026-08-07 | ¥333.00 | +8.47% | ¥307.00 | ¥352.00 | ¥307.00 | 712.70K |
| 2026-08-06 | ¥307.00 | -0.32% | ¥304.00 | ¥315.00 | ¥302.00 | 85.50K |
| 2026-08-05 | ¥308.00 | +2.67% | ¥308.00 | ¥314.00 | ¥301.00 | 87.10K |
| 2026-08-04 | ¥300.00 | -3.54% | ¥311.00 | ¥311.00 | ¥296.00 | 118.90K |
| 2026-08-03 | ¥311.00 | +6.87% | ¥292.00 | ¥314.00 | ¥292.00 | 142.80K |
| 2026-07-31 | ¥291.00 | +4.68% | ¥280.00 | ¥292.00 | ¥273.00 | 116.60K |
| 2026-07-30 | ¥278.00 | +1.46% | ¥271.00 | ¥335.00 | ¥271.00 | 616.00K |
| 2026-07-29 | ¥274.00 | 0.00% | ¥278.00 | ¥278.00 | ¥270.00 | 25.00K |
| 2026-07-28 | ¥274.00 | -1.44% | ¥273.00 | ¥277.00 | ¥267.00 | 29.50K |
| 2026-07-27 | ¥278.00 | +2.96% | ¥271.00 | ¥278.00 | ¥271.00 | 25.30K |
| 2026-07-24 | ¥270.00 | -4.93% | ¥283.00 | ¥283.00 | ¥270.00 | 82.80K |
| 2026-07-23 | ¥284.00 | -1.73% | ¥288.00 | ¥293.00 | ¥280.00 | 37.10K |
| 2026-07-22 | ¥289.00 | -2.36% | ¥296.00 | ¥300.00 | ¥286.00 | 48.40K |
| 2026-07-21 | ¥296.00 | +2.78% | ¥293.00 | ¥299.00 | ¥290.00 | 41.60K |
| 2026-07-17 | ¥288.00 | -4.64% | ¥296.00 | ¥307.00 | ¥286.00 | 125.50K |
| 2026-07-16 | ¥302.00 | -3.82% | ¥313.00 | ¥319.00 | ¥299.00 | 64.80K |
| 2026-07-15 | ¥314.00 | +3.29% | ¥303.00 | ¥314.00 | ¥300.00 | 63.30K |
| 2026-07-14 | ¥304.00 | +3.75% | ¥296.00 | ¥315.00 | ¥296.00 | 161.40K |
| 2026-07-13 | ¥293.00 | -1.35% | ¥297.00 | ¥313.00 | ¥286.00 | 137.70K |
| 2026-07-10 | ¥297.00 | -1.33% | ¥303.00 | ¥328.00 | ¥295.00 | 200.20K |
| 2026-07-09 | ¥301.00 | -4.44% | ¥311.00 | ¥324.00 | ¥293.00 | 289.00K |
| 2026-07-08 | ¥315.00 | +5.00% | ¥300.00 | ¥361.00 | ¥291.00 | 1.13M |
| 2026-07-07 | ¥300.00 | -13.04% | ¥330.00 | ¥338.00 | ¥293.00 | 425.20K |
| 2026-07-06 | ¥345.00 | +30.19% | ¥265.00 | ¥345.00 | ¥265.00 | 1.05M |
| 2026-07-03 | ¥265.00 | +1.92% | ¥258.00 | ¥267.00 | ¥258.00 | 14.00K |
| 2026-07-02 | ¥260.00 | +1.17% | ¥257.00 | ¥265.00 | ¥253.00 | 24.10K |
| 2026-07-01 | ¥257.00 | -1.91% | ¥257.00 | ¥261.00 | ¥255.00 | 7.30K |
| 2026-06-30 | ¥262.00 | +7.38% | ¥252.00 | ¥272.00 | ¥246.00 | 47.30K |
| 2026-06-29 | ¥244.00 | -1.61% | ¥243.00 | ¥255.00 | ¥243.00 | 25.90K |
| 2026-06-26 | ¥248.00 | -1.98% | ¥258.00 | ¥258.00 | ¥248.00 | 25.20K |
| 2026-06-25 | ¥253.00 | +3.27% | ¥248.00 | ¥257.00 | ¥247.00 | 25.10K |
| 2026-06-24 | ¥245.00 | 0.00% | ¥241.00 | ¥258.00 | ¥241.00 | 91.40K |
| 2026-06-23 | ¥245.00 | -7.20% | ¥264.00 | ¥267.00 | ¥245.00 | 38.30K |
| 2026-06-22 | ¥264.00 | -0.38% | ¥261.00 | ¥272.00 | ¥261.00 | 42.40K |
| 2026-06-19 | ¥265.00 | -1.49% | ¥268.00 | ¥270.00 | ¥260.00 | 56.60K |
| 2026-06-18 | ¥269.00 | -3.24% | ¥279.00 | ¥282.00 | ¥265.00 | 85.50K |
| 2026-06-17 | ¥278.00 | +1.09% | ¥274.00 | ¥289.00 | ¥274.00 | 37.70K |
| 2026-06-16 | ¥275.00 | +1.10% | ¥274.00 | ¥282.00 | ¥272.00 | 68.70K |
| 2026-06-15 | ¥272.00 | -3.89% | ¥282.00 | ¥287.00 | ¥263.00 | 148.50K |
| 2026-06-12 | ¥283.00 | +1.07% | ¥280.00 | ¥285.00 | ¥274.00 | 49.80K |
| 2026-06-11 | ¥280.00 | -1.75% | ¥283.00 | ¥287.00 | ¥279.00 | 70.60K |
| 2026-06-10 | ¥285.00 | -2.73% | ¥295.00 | ¥295.00 | ¥280.00 | 52.90K |
| 2026-06-09 | ¥293.00 | -2.98% | ¥302.00 | ¥304.00 | ¥292.00 | 36.10K |
| 2026-06-08 | ¥302.00 | -1.31% | ¥302.00 | ¥307.00 | ¥293.00 | 39.30K |
| 2026-06-05 | ¥306.00 | +5.88% | ¥288.00 | ¥309.00 | ¥288.00 | 75.60K |
| 2026-06-04 | ¥289.00 | -1.37% | ¥289.00 | ¥294.00 | ¥280.00 | 79.70K |
| 2026-06-03 | ¥293.00 | -4.25% | ¥306.00 | ¥307.00 | ¥291.00 | 74.20K |
| 2026-06-02 | ¥306.00 | +1.66% | ¥307.00 | ¥308.00 | ¥298.00 | 49.60K |
| 2026-06-01 | ¥301.00 | -4.14% | ¥313.00 | ¥315.00 | ¥300.00 | 73.50K |
| 2026-05-29 | ¥314.00 | -1.26% | ¥320.00 | ¥328.00 | ¥314.00 | 42.70K |
| 2026-05-28 | ¥318.00 | +0.32% | ¥323.00 | ¥324.00 | ¥311.00 | 62.00K |
| 2026-05-27 | ¥317.00 | +4.28% | ¥304.00 | ¥324.00 | ¥300.00 | 80.90K |
| 2026-05-26 | ¥304.00 | -0.98% | ¥307.00 | ¥311.00 | ¥298.00 | 82.20K |
| 2026-05-25 | ¥307.00 | -3.76% | ¥327.00 | ¥339.00 | ¥304.00 | 87.30K |