Shikibo Ltd. 3109
TSE · Japan · Process Industries
¥1,018.00-18.00 (-1.74%)
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 | ¥1,018.00 | -1.74% | ¥1,032.00 | ¥1,032.00 | ¥1,016.00 | 60.30K |
| 2026-10-01 | ¥1,036.00 | -0.58% | ¥1,040.00 | ¥1,044.00 | ¥1,035.00 | 70.60K |
| 2026-09-30 | ¥1,042.00 | +0.10% | ¥1,041.00 | ¥1,046.00 | ¥1,040.00 | 51.70K |
| 2026-09-29 | ¥1,041.00 | -2.16% | ¥1,042.00 | ¥1,045.00 | ¥1,038.00 | 53.20K |
| 2026-09-28 | ¥1,064.00 | -0.37% | ¥1,071.00 | ¥1,072.00 | ¥1,062.00 | 80.20K |
| 2026-09-25 | ¥1,068.00 | +0.66% | ¥1,064.00 | ¥1,068.00 | ¥1,061.00 | 51.10K |
| 2026-09-24 | ¥1,061.00 | -0.09% | ¥1,063.00 | ¥1,066.00 | ¥1,057.00 | 47.00K |
| 2026-09-18 | ¥1,062.00 | -0.47% | ¥1,067.00 | ¥1,067.00 | ¥1,062.00 | 23.00K |
| 2026-09-17 | ¥1,067.00 | +1.23% | ¥1,057.00 | ¥1,067.00 | ¥1,057.00 | 28.80K |
| 2026-09-16 | ¥1,054.00 | +0.48% | ¥1,050.00 | ¥1,057.00 | ¥1,050.00 | 28.00K |
| 2026-09-15 | ¥1,049.00 | +0.29% | ¥1,046.00 | ¥1,053.00 | ¥1,046.00 | 24.80K |
| 2026-09-14 | ¥1,046.00 | +0.19% | ¥1,045.00 | ¥1,049.00 | ¥1,041.00 | 31.40K |
| 2026-09-11 | ¥1,044.00 | -0.19% | ¥1,038.00 | ¥1,046.00 | ¥1,038.00 | 49.60K |
| 2026-09-10 | ¥1,046.00 | +0.29% | ¥1,038.00 | ¥1,046.00 | ¥1,038.00 | 17.30K |
| 2026-09-09 | ¥1,043.00 | -0.10% | ¥1,042.00 | ¥1,047.00 | ¥1,040.00 | 58.30K |
| 2026-09-08 | ¥1,044.00 | -0.57% | ¥1,050.00 | ¥1,052.00 | ¥1,043.00 | 45.30K |
| 2026-09-07 | ¥1,050.00 | -0.76% | ¥1,055.00 | ¥1,060.00 | ¥1,050.00 | 45.80K |
| 2026-09-04 | ¥1,058.00 | -0.56% | ¥1,062.00 | ¥1,063.00 | ¥1,054.00 | 29.80K |
| 2026-09-03 | ¥1,064.00 | -0.19% | ¥1,067.00 | ¥1,073.00 | ¥1,064.00 | 33.70K |
| 2026-09-02 | ¥1,066.00 | -1.75% | ¥1,082.00 | ¥1,082.00 | ¥1,066.00 | 68.20K |
| 2026-09-01 | ¥1,085.00 | +0.09% | ¥1,082.00 | ¥1,089.00 | ¥1,080.00 | 46.20K |
| 2026-08-31 | ¥1,084.00 | -0.55% | ¥1,083.00 | ¥1,090.00 | ¥1,080.00 | 52.80K |
| 2026-08-28 | ¥1,090.00 | -0.37% | ¥1,089.00 | ¥1,095.00 | ¥1,086.00 | 30.50K |
| 2026-08-27 | ¥1,094.00 | 0.00% | ¥1,092.00 | ¥1,096.00 | ¥1,088.00 | 24.70K |
| 2026-08-26 | ¥1,094.00 | -0.18% | ¥1,096.00 | ¥1,100.00 | ¥1,092.00 | 49.00K |
| 2026-08-25 | ¥1,096.00 | +0.64% | ¥1,092.00 | ¥1,099.00 | ¥1,088.00 | 53.30K |
| 2026-08-24 | ¥1,089.00 | 0.00% | ¥1,088.00 | ¥1,096.00 | ¥1,086.00 | 40.00K |
| 2026-08-21 | ¥1,089.00 | +0.55% | ¥1,082.00 | ¥1,091.00 | ¥1,082.00 | 39.70K |
| 2026-08-20 | ¥1,083.00 | +0.74% | ¥1,075.00 | ¥1,085.00 | ¥1,073.00 | 59.60K |
| 2026-08-19 | ¥1,075.00 | -0.74% | ¥1,083.00 | ¥1,083.00 | ¥1,072.00 | 36.60K |
| 2026-08-18 | ¥1,083.00 | +0.65% | ¥1,074.00 | ¥1,089.00 | ¥1,069.00 | 64.00K |
| 2026-08-17 | ¥1,076.00 | +0.47% | ¥1,071.00 | ¥1,080.00 | ¥1,070.00 | 59.00K |
| 2026-08-14 | ¥1,071.00 | +0.66% | ¥1,058.00 | ¥1,075.00 | ¥1,058.00 | 63.90K |
| 2026-08-13 | ¥1,064.00 | +0.57% | ¥1,057.00 | ¥1,064.00 | ¥1,052.00 | 59.00K |
| 2026-08-12 | ¥1,058.00 | +0.95% | ¥1,054.00 | ¥1,061.00 | ¥1,048.00 | 53.70K |
| 2026-08-10 | ¥1,048.00 | -0.19% | ¥1,053.00 | ¥1,055.00 | ¥1,046.00 | 63.00K |
| 2026-08-07 | ¥1,050.00 | +2.04% | ¥1,035.00 | ¥1,054.00 | ¥1,032.00 | 56.90K |
| 2026-08-06 | ¥1,029.00 | +0.29% | ¥1,025.00 | ¥1,032.00 | ¥1,025.00 | 36.80K |
| 2026-08-05 | ¥1,026.00 | 0.00% | ¥1,026.00 | ¥1,030.00 | ¥1,024.00 | 28.70K |
| 2026-08-04 | ¥1,026.00 | -0.10% | ¥1,027.00 | ¥1,029.00 | ¥1,021.00 | 58.20K |
| 2026-08-03 | ¥1,027.00 | -1.44% | ¥1,041.00 | ¥1,041.00 | ¥1,024.00 | 77.30K |
| 2026-07-31 | ¥1,042.00 | -0.29% | ¥1,057.00 | ¥1,057.00 | ¥1,041.00 | 66.00K |
| 2026-07-30 | ¥1,045.00 | -0.57% | ¥1,050.00 | ¥1,051.00 | ¥1,041.00 | 65.00K |
| 2026-07-29 | ¥1,051.00 | +1.45% | ¥1,037.00 | ¥1,054.00 | ¥1,035.00 | 68.10K |
| 2026-07-28 | ¥1,036.00 | -0.48% | ¥1,040.00 | ¥1,040.00 | ¥1,028.00 | 38.80K |
| 2026-07-27 | ¥1,041.00 | +1.26% | ¥1,029.00 | ¥1,041.00 | ¥1,026.00 | 72.10K |
| 2026-07-24 | ¥1,028.00 | -0.19% | ¥1,030.00 | ¥1,030.00 | ¥1,023.00 | 64.90K |
| 2026-07-23 | ¥1,030.00 | -0.39% | ¥1,036.00 | ¥1,036.00 | ¥1,028.00 | 27.70K |
| 2026-07-22 | ¥1,034.00 | +0.39% | ¥1,036.00 | ¥1,036.00 | ¥1,030.00 | 45.80K |
| 2026-07-21 | ¥1,030.00 | 0.00% | ¥1,030.00 | ¥1,038.00 | ¥1,030.00 | 60.50K |
| 2026-07-17 | ¥1,030.00 | -0.87% | ¥1,039.00 | ¥1,043.00 | ¥1,028.00 | 57.40K |
| 2026-07-16 | ¥1,039.00 | -0.29% | ¥1,040.00 | ¥1,049.00 | ¥1,039.00 | 23.20K |
| 2026-07-15 | ¥1,042.00 | +0.19% | ¥1,048.00 | ¥1,048.00 | ¥1,041.00 | 15.10K |
| 2026-07-14 | ¥1,040.00 | +0.19% | ¥1,048.00 | ¥1,049.00 | ¥1,040.00 | 15.70K |
| 2026-07-13 | ¥1,038.00 | -0.95% | ¥1,052.00 | ¥1,056.00 | ¥1,037.00 | 35.20K |
| 2026-07-10 | ¥1,048.00 | +0.96% | ¥1,044.00 | ¥1,050.00 | ¥1,039.00 | 33.50K |
| 2026-07-09 | ¥1,038.00 | +0.10% | ¥1,036.00 | ¥1,042.00 | ¥1,035.00 | 14.10K |
| 2026-07-08 | ¥1,037.00 | +0.19% | ¥1,035.00 | ¥1,044.00 | ¥1,035.00 | 18.50K |
| 2026-07-07 | ¥1,035.00 | +0.29% | ¥1,032.00 | ¥1,045.00 | ¥1,032.00 | 24.00K |
| 2026-07-06 | ¥1,032.00 | +0.29% | ¥1,035.00 | ¥1,043.00 | ¥1,030.00 | 29.50K |
| 2026-07-03 | ¥1,029.00 | -0.10% | ¥1,030.00 | ¥1,038.00 | ¥1,029.00 | 31.70K |
| 2026-07-02 | ¥1,030.00 | +0.68% | ¥1,033.00 | ¥1,038.00 | ¥1,028.00 | 34.60K |
| 2026-07-01 | ¥1,023.00 | +0.10% | ¥1,027.00 | ¥1,029.00 | ¥1,020.00 | 21.20K |
| 2026-06-30 | ¥1,022.00 | -0.97% | ¥1,036.00 | ¥1,038.00 | ¥1,022.00 | 34.90K |
| 2026-06-29 | ¥1,032.00 | +1.28% | ¥1,021.00 | ¥1,037.00 | ¥1,021.00 | 53.90K |
| 2026-06-26 | ¥1,019.00 | +0.10% | ¥1,022.00 | ¥1,022.00 | ¥1,013.00 | 24.90K |
| 2026-06-25 | ¥1,018.00 | +0.49% | ¥1,013.00 | ¥1,024.00 | ¥1,012.00 | 22.60K |
| 2026-06-24 | ¥1,013.00 | -0.20% | ¥1,015.00 | ¥1,023.00 | ¥1,012.00 | 25.90K |
| 2026-06-23 | ¥1,015.00 | +0.10% | ¥1,015.00 | ¥1,018.00 | ¥1,011.00 | 20.70K |
| 2026-06-22 | ¥1,014.00 | -0.20% | ¥1,008.00 | ¥1,021.00 | ¥1,008.00 | 25.90K |
| 2026-06-19 | ¥1,016.00 | +1.40% | ¥1,001.00 | ¥1,018.00 | ¥1,001.00 | 50.40K |
| 2026-06-18 | ¥1,002.00 | -1.09% | ¥1,018.00 | ¥1,018.00 | ¥995.00 | 94.70K |
| 2026-06-17 | ¥1,013.00 | +1.20% | ¥1,004.00 | ¥1,018.00 | ¥1,002.00 | 34.70K |
| 2026-06-16 | ¥1,001.00 | -0.30% | ¥1,011.00 | ¥1,011.00 | ¥998.00 | 30.70K |
| 2026-06-15 | ¥1,004.00 | +0.10% | ¥1,006.00 | ¥1,013.00 | ¥1,004.00 | 33.70K |
| 2026-06-12 | ¥1,003.00 | 0.00% | ¥998.00 | ¥1,008.00 | ¥995.00 | 44.30K |
| 2026-06-11 | ¥1,003.00 | -0.69% | ¥1,013.00 | ¥1,013.00 | ¥993.00 | 56.00K |
| 2026-06-10 | ¥1,010.00 | +0.70% | ¥1,008.00 | ¥1,013.00 | ¥1,003.00 | 48.20K |
| 2026-06-09 | ¥1,003.00 | -0.10% | ¥1,014.00 | ¥1,018.00 | ¥1,002.00 | 31.90K |
| 2026-06-08 | ¥1,004.00 | -0.30% | ¥997.00 | ¥1,008.00 | ¥996.00 | 49.30K |
| 2026-06-05 | ¥1,007.00 | +1.10% | ¥1,002.00 | ¥1,015.00 | ¥1,000.00 | 27.60K |
| 2026-06-04 | ¥996.00 | -0.40% | ¥996.00 | ¥1,004.00 | ¥993.00 | 24.30K |
| 2026-06-03 | ¥1,000.00 | +0.91% | ¥991.00 | ¥1,003.00 | ¥987.00 | 45.90K |
| 2026-06-02 | ¥991.00 | -0.40% | ¥995.00 | ¥995.00 | ¥987.00 | 67.60K |
| 2026-06-01 | ¥995.00 | -1.58% | ¥1,013.00 | ¥1,013.00 | ¥991.00 | 107.30K |
| 2026-05-29 | ¥1,011.00 | +0.10% | ¥1,012.00 | ¥1,020.00 | ¥1,003.00 | 49.90K |
| 2026-05-28 | ¥1,010.00 | -0.30% | ¥1,013.00 | ¥1,013.00 | ¥1,003.00 | 45.00K |
| 2026-05-27 | ¥1,013.00 | +0.80% | ¥1,005.00 | ¥1,013.00 | ¥1,001.00 | 40.40K |
| 2026-05-26 | ¥1,005.00 | 0.00% | ¥1,006.00 | ¥1,008.00 | ¥1,001.00 | 37.80K |
| 2026-05-25 | ¥1,005.00 | -0.89% | ¥1,010.00 | ¥1,012.00 | ¥1,001.00 | 48.20K |