Strike Group Co. Ltd. 6196
TSE · Japan · Commercial Services
¥1,409.00-6.00 (-0.42%)
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 | ¥1,409.00 | -0.42% | ¥1,415.00 | ¥1,419.00 | ¥1,396.00 | 298.00K |
| 2026-10-01 | ¥1,415.00 | +1.51% | ¥1,385.00 | ¥1,419.00 | ¥1,381.00 | 337.60K |
| 2026-09-30 | ¥1,394.00 | +1.46% | ¥1,380.00 | ¥1,398.00 | ¥1,370.00 | 329.70K |
| 2026-09-29 | ¥1,374.00 | -2.35% | ¥1,354.00 | ¥1,382.00 | ¥1,346.00 | 706.00K |
| 2026-09-28 | ¥1,407.00 | -1.19% | ¥1,424.00 | ¥1,427.00 | ¥1,401.00 | 469.20K |
| 2026-09-25 | ¥1,424.00 | +0.07% | ¥1,429.00 | ¥1,436.00 | ¥1,412.00 | 375.40K |
| 2026-09-24 | ¥1,423.00 | -2.06% | ¥1,453.00 | ¥1,453.00 | ¥1,422.00 | 422.80K |
| 2026-09-18 | ¥1,453.00 | +1.18% | ¥1,450.00 | ¥1,470.00 | ¥1,437.00 | 534.50K |
| 2026-09-17 | ¥1,436.00 | +0.98% | ¥1,427.00 | ¥1,443.00 | ¥1,423.00 | 383.40K |
| 2026-09-16 | ¥1,422.00 | +0.78% | ¥1,412.00 | ¥1,426.00 | ¥1,404.00 | 404.80K |
| 2026-09-15 | ¥1,411.00 | -0.35% | ¥1,416.00 | ¥1,417.00 | ¥1,403.00 | 249.20K |
| 2026-09-14 | ¥1,416.00 | +1.58% | ¥1,383.00 | ¥1,416.00 | ¥1,383.00 | 392.00K |
| 2026-09-11 | ¥1,394.00 | -0.36% | ¥1,380.00 | ¥1,400.00 | ¥1,377.00 | 335.80K |
| 2026-09-10 | ¥1,399.00 | +0.14% | ¥1,397.00 | ¥1,408.00 | ¥1,387.00 | 223.30K |
| 2026-09-09 | ¥1,397.00 | +0.22% | ¥1,385.00 | ¥1,417.00 | ¥1,372.00 | 467.20K |
| 2026-09-08 | ¥1,394.00 | -1.20% | ¥1,404.00 | ¥1,412.00 | ¥1,389.00 | 319.30K |
| 2026-09-07 | ¥1,411.00 | +0.71% | ¥1,398.00 | ¥1,416.00 | ¥1,380.00 | 535.60K |
| 2026-09-04 | ¥1,401.00 | +1.08% | ¥1,403.00 | ¥1,414.00 | ¥1,390.00 | 328.50K |
| 2026-09-03 | ¥1,386.00 | +0.73% | ¥1,384.00 | ¥1,396.00 | ¥1,375.00 | 404.00K |
| 2026-09-02 | ¥1,376.00 | -3.51% | ¥1,415.00 | ¥1,418.00 | ¥1,376.00 | 633.40K |
| 2026-09-01 | ¥1,426.00 | -2.19% | ¥1,428.00 | ¥1,456.00 | ¥1,415.00 | 866.10K |
| 2026-08-31 | ¥1,458.00 | +8.00% | ¥1,450.00 | ¥1,459.00 | ¥1,421.00 | 1.55M |
| 2026-08-28 | ¥1,350.00 | +0.82% | ¥1,347.00 | ¥1,356.00 | ¥1,344.00 | 209.40K |
| 2026-08-27 | ¥1,339.00 | -1.98% | ¥1,367.00 | ¥1,367.00 | ¥1,337.00 | 401.60K |
| 2026-08-26 | ¥1,366.00 | +0.44% | ¥1,367.00 | ¥1,373.00 | ¥1,360.00 | 377.90K |
| 2026-08-25 | ¥1,360.00 | -0.29% | ¥1,364.00 | ¥1,380.00 | ¥1,356.00 | 456.10K |
| 2026-08-24 | ¥1,364.00 | +0.37% | ¥1,368.00 | ¥1,385.00 | ¥1,362.00 | 281.30K |
| 2026-08-21 | ¥1,359.00 | +0.44% | ¥1,348.00 | ¥1,367.00 | ¥1,341.00 | 313.50K |
| 2026-08-20 | ¥1,353.00 | +3.60% | ¥1,319.00 | ¥1,353.00 | ¥1,312.00 | 348.70K |
| 2026-08-19 | ¥1,306.00 | -1.73% | ¥1,320.00 | ¥1,322.00 | ¥1,300.00 | 306.20K |
| 2026-08-18 | ¥1,329.00 | -1.12% | ¥1,340.00 | ¥1,342.00 | ¥1,328.00 | 233.90K |
| 2026-08-17 | ¥1,344.00 | +0.15% | ¥1,336.00 | ¥1,344.00 | ¥1,326.00 | 316.20K |
| 2026-08-14 | ¥1,342.00 | +1.74% | ¥1,317.00 | ¥1,349.00 | ¥1,315.00 | 368.90K |
| 2026-08-13 | ¥1,319.00 | -0.30% | ¥1,319.00 | ¥1,327.00 | ¥1,312.00 | 242.70K |
| 2026-08-12 | ¥1,323.00 | 0.00% | ¥1,332.00 | ¥1,333.00 | ¥1,312.00 | 313.80K |
| 2026-08-10 | ¥1,323.00 | +1.22% | ¥1,315.00 | ¥1,328.00 | ¥1,307.00 | 302.60K |
| 2026-08-07 | ¥1,307.00 | -0.68% | ¥1,317.00 | ¥1,317.00 | ¥1,301.00 | 268.40K |
| 2026-08-06 | ¥1,316.00 | +1.23% | ¥1,309.00 | ¥1,318.00 | ¥1,297.00 | 278.30K |
| 2026-08-05 | ¥1,300.00 | -2.26% | ¥1,326.00 | ¥1,337.00 | ¥1,300.00 | 351.40K |
| 2026-08-04 | ¥1,330.00 | +1.99% | ¥1,316.00 | ¥1,333.00 | ¥1,306.00 | 496.70K |
| 2026-08-03 | ¥1,304.00 | -1.36% | ¥1,323.00 | ¥1,323.00 | ¥1,282.00 | 523.70K |
| 2026-07-31 | ¥1,322.00 | -4.69% | ¥1,290.00 | ¥1,329.00 | ¥1,248.00 | 1.27M |
| 2026-07-30 | ¥1,387.00 | +2.06% | ¥1,356.00 | ¥1,402.00 | ¥1,349.00 | 742.30K |
| 2026-07-29 | ¥1,359.00 | +1.34% | ¥1,352.00 | ¥1,364.00 | ¥1,344.00 | 319.00K |
| 2026-07-28 | ¥1,341.00 | -1.11% | ¥1,350.00 | ¥1,354.00 | ¥1,335.00 | 337.90K |
| 2026-07-27 | ¥1,356.00 | +1.35% | ¥1,350.00 | ¥1,364.00 | ¥1,347.00 | 274.40K |
| 2026-07-24 | ¥1,338.00 | +0.45% | ¥1,320.00 | ¥1,340.00 | ¥1,318.00 | 260.30K |
| 2026-07-23 | ¥1,332.00 | -0.60% | ¥1,333.00 | ¥1,343.00 | ¥1,323.00 | 201.70K |
| 2026-07-22 | ¥1,340.00 | -0.59% | ¥1,355.00 | ¥1,355.00 | ¥1,338.00 | 178.10K |
| 2026-07-21 | ¥1,348.00 | +0.60% | ¥1,350.00 | ¥1,357.00 | ¥1,333.00 | 281.50K |
| 2026-07-17 | ¥1,340.00 | -2.05% | ¥1,360.00 | ¥1,360.00 | ¥1,327.00 | 251.90K |
| 2026-07-16 | ¥1,368.00 | -0.87% | ¥1,374.00 | ¥1,384.00 | ¥1,363.00 | 227.60K |
| 2026-07-15 | ¥1,380.00 | +0.73% | ¥1,376.00 | ¥1,380.00 | ¥1,361.00 | 219.00K |
| 2026-07-14 | ¥1,370.00 | +1.86% | ¥1,359.00 | ¥1,382.00 | ¥1,358.00 | 403.40K |
| 2026-07-13 | ¥1,345.00 | +0.30% | ¥1,348.00 | ¥1,364.00 | ¥1,344.00 | 325.60K |
| 2026-07-10 | ¥1,341.00 | +0.22% | ¥1,342.00 | ¥1,355.00 | ¥1,338.00 | 209.40K |
| 2026-07-09 | ¥1,338.00 | -1.11% | ¥1,339.00 | ¥1,351.00 | ¥1,333.00 | 251.30K |
| 2026-07-08 | ¥1,353.00 | +0.07% | ¥1,352.00 | ¥1,359.00 | ¥1,344.00 | 225.50K |
| 2026-07-07 | ¥1,352.00 | +0.90% | ¥1,345.00 | ¥1,362.00 | ¥1,339.00 | 368.70K |
| 2026-07-06 | ¥1,340.00 | +3.00% | ¥1,307.00 | ¥1,344.00 | ¥1,306.00 | 345.20K |
| 2026-07-03 | ¥1,301.00 | +1.72% | ¥1,290.00 | ¥1,302.00 | ¥1,290.00 | 204.60K |
| 2026-07-02 | ¥1,279.00 | +2.57% | ¥1,265.00 | ¥1,289.00 | ¥1,257.00 | 231.00K |
| 2026-07-01 | ¥1,247.00 | -0.80% | ¥1,258.00 | ¥1,269.00 | ¥1,245.00 | 167.80K |
| 2026-06-30 | ¥1,257.00 | -0.48% | ¥1,269.00 | ¥1,275.00 | ¥1,256.00 | 212.50K |
| 2026-06-29 | ¥1,263.00 | +1.69% | ¥1,252.00 | ¥1,268.00 | ¥1,251.00 | 323.40K |
| 2026-06-26 | ¥1,242.00 | -0.40% | ¥1,246.00 | ¥1,252.00 | ¥1,235.00 | 208.00K |
| 2026-06-25 | ¥1,247.00 | +0.08% | ¥1,255.00 | ¥1,260.00 | ¥1,245.00 | 208.80K |
| 2026-06-24 | ¥1,246.00 | -0.16% | ¥1,259.00 | ¥1,265.00 | ¥1,246.00 | 214.80K |
| 2026-06-23 | ¥1,248.00 | -2.04% | ¥1,275.00 | ¥1,275.00 | ¥1,248.00 | 305.60K |
| 2026-06-22 | ¥1,274.00 | +0.71% | ¥1,277.00 | ¥1,310.00 | ¥1,271.00 | 343.80K |
| 2026-06-19 | ¥1,265.00 | +0.08% | ¥1,283.00 | ¥1,284.00 | ¥1,258.00 | 251.80K |
| 2026-06-18 | ¥1,264.00 | -0.08% | ¥1,265.00 | ¥1,279.00 | ¥1,251.00 | 184.40K |
| 2026-06-17 | ¥1,265.00 | +0.08% | ¥1,283.00 | ¥1,287.00 | ¥1,263.00 | 183.40K |
| 2026-06-16 | ¥1,264.00 | -0.39% | ¥1,261.00 | ¥1,269.00 | ¥1,253.00 | 149.40K |
| 2026-06-15 | ¥1,269.00 | +0.55% | ¥1,270.00 | ¥1,286.00 | ¥1,262.00 | 217.70K |
| 2026-06-12 | ¥1,262.00 | +1.86% | ¥1,269.00 | ¥1,269.00 | ¥1,241.00 | 337.70K |
| 2026-06-11 | ¥1,239.00 | -0.40% | ¥1,243.00 | ¥1,243.00 | ¥1,227.00 | 250.50K |
| 2026-06-10 | ¥1,244.00 | -0.48% | ¥1,240.00 | ¥1,262.00 | ¥1,237.00 | 229.40K |
| 2026-06-09 | ¥1,250.00 | +0.64% | ¥1,248.00 | ¥1,266.00 | ¥1,243.00 | 206.90K |
| 2026-06-08 | ¥1,242.00 | +0.16% | ¥1,232.00 | ¥1,259.00 | ¥1,225.00 | 355.40K |
| 2026-06-05 | ¥1,240.00 | +1.81% | ¥1,228.00 | ¥1,251.00 | ¥1,223.00 | 395.40K |
| 2026-06-04 | ¥1,218.00 | +0.66% | ¥1,210.00 | ¥1,223.00 | ¥1,194.00 | 369.50K |
| 2026-06-03 | ¥1,210.00 | -2.18% | ¥1,240.00 | ¥1,241.00 | ¥1,210.00 | 521.80K |
| 2026-06-02 | ¥1,237.00 | -0.80% | ¥1,233.00 | ¥1,241.00 | ¥1,210.00 | 429.00K |
| 2026-06-01 | ¥1,247.00 | -1.03% | ¥1,270.00 | ¥1,276.00 | ¥1,242.00 | 400.10K |
| 2026-05-29 | ¥1,260.00 | +2.44% | ¥1,231.00 | ¥1,281.00 | ¥1,231.00 | 446.20K |
| 2026-05-28 | ¥1,230.00 | -0.57% | ¥1,225.00 | ¥1,233.00 | ¥1,215.00 | 330.00K |
| 2026-05-27 | ¥1,237.00 | +1.14% | ¥1,232.00 | ¥1,239.00 | ¥1,214.00 | 291.00K |
| 2026-05-26 | ¥1,223.00 | +0.91% | ¥1,214.00 | ¥1,238.00 | ¥1,214.00 | 398.50K |
| 2026-05-25 | ¥1,212.00 | -1.46% | ¥1,221.00 | ¥1,222.00 | ¥1,195.00 | 386.70K |