SHIKIGAKU Co., Ltd. 7049
TSE · Japan · Technology Services
¥761.00-4.00 (-0.52%)
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 | ¥761.00 | -0.52% | ¥765.00 | ¥769.00 | ¥761.00 | 13.40K |
| 2026-10-01 | ¥765.00 | -0.52% | ¥771.00 | ¥771.00 | ¥765.00 | 15.50K |
| 2026-09-30 | ¥769.00 | -0.39% | ¥770.00 | ¥777.00 | ¥768.00 | 18.30K |
| 2026-09-29 | ¥772.00 | -0.39% | ¥776.00 | ¥779.00 | ¥772.00 | 14.40K |
| 2026-09-28 | ¥775.00 | -0.51% | ¥779.00 | ¥784.00 | ¥775.00 | 23.00K |
| 2026-09-25 | ¥779.00 | +0.26% | ¥777.00 | ¥785.00 | ¥777.00 | 13.60K |
| 2026-09-24 | ¥777.00 | 0.00% | ¥778.00 | ¥780.00 | ¥776.00 | 12.60K |
| 2026-09-18 | ¥777.00 | +0.26% | ¥778.00 | ¥779.00 | ¥775.00 | 8.10K |
| 2026-09-17 | ¥775.00 | +0.13% | ¥772.00 | ¥779.00 | ¥772.00 | 15.40K |
| 2026-09-16 | ¥774.00 | -0.13% | ¥775.00 | ¥778.00 | ¥774.00 | 8.50K |
| 2026-09-15 | ¥775.00 | -0.26% | ¥777.00 | ¥780.00 | ¥775.00 | 12.50K |
| 2026-09-14 | ¥777.00 | -0.38% | ¥778.00 | ¥779.00 | ¥774.00 | 17.70K |
| 2026-09-11 | ¥780.00 | -1.02% | ¥785.00 | ¥785.00 | ¥780.00 | 15.40K |
| 2026-09-10 | ¥788.00 | +0.25% | ¥786.00 | ¥788.00 | ¥784.00 | 15.10K |
| 2026-09-09 | ¥786.00 | 0.00% | ¥786.00 | ¥790.00 | ¥785.00 | 7.10K |
| 2026-09-08 | ¥786.00 | -0.25% | ¥790.00 | ¥790.00 | ¥786.00 | 11.20K |
| 2026-09-07 | ¥788.00 | -0.76% | ¥795.00 | ¥795.00 | ¥787.00 | 23.40K |
| 2026-09-04 | ¥794.00 | -0.75% | ¥800.00 | ¥805.00 | ¥793.00 | 23.80K |
| 2026-09-03 | ¥800.00 | 0.00% | ¥801.00 | ¥811.00 | ¥800.00 | 17.10K |
| 2026-09-02 | ¥800.00 | -1.11% | ¥808.00 | ¥810.00 | ¥800.00 | 31.10K |
| 2026-09-01 | ¥809.00 | -0.61% | ¥812.00 | ¥814.00 | ¥807.00 | 28.40K |
| 2026-08-31 | ¥814.00 | -0.61% | ¥819.00 | ¥819.00 | ¥812.00 | 24.10K |
| 2026-08-28 | ¥819.00 | -7.56% | ¥811.00 | ¥828.00 | ¥810.00 | 128.20K |
| 2026-08-27 | ¥886.00 | +0.91% | ¥880.00 | ¥889.00 | ¥878.00 | 50.40K |
| 2026-08-26 | ¥878.00 | +0.11% | ¥879.00 | ¥880.00 | ¥877.00 | 18.90K |
| 2026-08-25 | ¥877.00 | +0.11% | ¥883.00 | ¥883.00 | ¥877.00 | 12.70K |
| 2026-08-24 | ¥876.00 | +0.34% | ¥881.00 | ¥883.00 | ¥876.00 | 20.40K |
| 2026-08-21 | ¥873.00 | +0.34% | ¥874.00 | ¥884.00 | ¥871.00 | 22.20K |
| 2026-08-20 | ¥870.00 | +1.16% | ¥862.00 | ¥873.00 | ¥860.00 | 21.60K |
| 2026-08-19 | ¥860.00 | 0.00% | ¥860.00 | ¥863.00 | ¥857.00 | 10.80K |
| 2026-08-18 | ¥860.00 | -0.12% | ¥857.00 | ¥867.00 | ¥857.00 | 17.10K |
| 2026-08-17 | ¥861.00 | +0.58% | ¥856.00 | ¥865.00 | ¥856.00 | 13.20K |
| 2026-08-14 | ¥856.00 | -0.12% | ¥863.00 | ¥872.00 | ¥856.00 | 24.00K |
| 2026-08-13 | ¥857.00 | -1.04% | ¥869.00 | ¥869.00 | ¥856.00 | 22.80K |
| 2026-08-12 | ¥866.00 | -0.23% | ¥869.00 | ¥869.00 | ¥860.00 | 15.60K |
| 2026-08-10 | ¥868.00 | +1.28% | ¥861.00 | ¥868.00 | ¥861.00 | 12.40K |
| 2026-08-07 | ¥857.00 | +0.12% | ¥866.00 | ¥866.00 | ¥857.00 | 11.50K |
| 2026-08-06 | ¥856.00 | 0.00% | ¥860.00 | ¥860.00 | ¥855.00 | 10.50K |
| 2026-08-05 | ¥856.00 | +0.47% | ¥855.00 | ¥860.00 | ¥854.00 | 10.50K |
| 2026-08-04 | ¥852.00 | +0.24% | ¥850.00 | ¥857.00 | ¥850.00 | 8.00K |
| 2026-08-03 | ¥850.00 | +0.59% | ¥850.00 | ¥856.00 | ¥848.00 | 13.40K |
| 2026-07-31 | ¥845.00 | -0.82% | ¥852.00 | ¥855.00 | ¥845.00 | 14.60K |
| 2026-07-30 | ¥852.00 | +0.47% | ¥848.00 | ¥858.00 | ¥842.00 | 14.50K |
| 2026-07-29 | ¥848.00 | +0.24% | ¥845.00 | ¥852.00 | ¥844.00 | 6.20K |
| 2026-07-28 | ¥846.00 | -0.94% | ¥855.00 | ¥855.00 | ¥846.00 | 10.60K |
| 2026-07-27 | ¥854.00 | 0.00% | ¥851.00 | ¥859.00 | ¥851.00 | 6.40K |
| 2026-07-24 | ¥854.00 | -1.04% | ¥857.00 | ¥858.00 | ¥851.00 | 5.80K |
| 2026-07-23 | ¥863.00 | -0.35% | ¥862.00 | ¥866.00 | ¥855.00 | 12.30K |
| 2026-07-22 | ¥866.00 | -0.46% | ¥869.00 | ¥878.00 | ¥866.00 | 7.90K |
| 2026-07-21 | ¥870.00 | +0.93% | ¥865.00 | ¥879.00 | ¥865.00 | 7.80K |
| 2026-07-17 | ¥862.00 | -1.93% | ¥872.00 | ¥875.00 | ¥860.00 | 15.00K |
| 2026-07-16 | ¥879.00 | +0.34% | ¥873.00 | ¥880.00 | ¥872.00 | 10.20K |
| 2026-07-15 | ¥876.00 | +3.30% | ¥846.00 | ¥880.00 | ¥846.00 | 19.90K |
| 2026-07-14 | ¥848.00 | +1.68% | ¥827.00 | ¥854.00 | ¥827.00 | 15.00K |
| 2026-07-13 | ¥834.00 | -5.23% | ¥829.00 | ¥845.00 | ¥825.00 | 42.10K |
| 2026-07-10 | ¥880.00 | -0.11% | ¥881.00 | ¥885.00 | ¥877.00 | 16.00K |
| 2026-07-09 | ¥881.00 | -0.45% | ¥881.00 | ¥890.00 | ¥881.00 | 13.80K |
| 2026-07-08 | ¥885.00 | +0.45% | ¥890.00 | ¥890.00 | ¥883.00 | 9.90K |
| 2026-07-07 | ¥881.00 | -0.90% | ¥890.00 | ¥893.00 | ¥881.00 | 16.00K |
| 2026-07-06 | ¥889.00 | +0.91% | ¥882.00 | ¥889.00 | ¥881.00 | 12.10K |
| 2026-07-03 | ¥881.00 | +2.56% | ¥864.00 | ¥884.00 | ¥862.00 | 32.50K |
| 2026-07-02 | ¥859.00 | +0.47% | ¥855.00 | ¥859.00 | ¥854.00 | 11.60K |
| 2026-07-01 | ¥855.00 | +0.35% | ¥854.00 | ¥855.00 | ¥850.00 | 8.30K |
| 2026-06-30 | ¥852.00 | +0.47% | ¥848.00 | ¥853.00 | ¥839.00 | 10.20K |
| 2026-06-29 | ¥848.00 | +1.68% | ¥839.00 | ¥849.00 | ¥837.00 | 14.70K |
| 2026-06-26 | ¥834.00 | +0.12% | ¥826.00 | ¥837.00 | ¥826.00 | 10.10K |
| 2026-06-25 | ¥833.00 | +1.22% | ¥824.00 | ¥833.00 | ¥823.00 | 6.60K |
| 2026-06-24 | ¥823.00 | 0.00% | ¥825.00 | ¥829.00 | ¥823.00 | 7.20K |
| 2026-06-23 | ¥823.00 | -0.48% | ¥825.00 | ¥832.00 | ¥823.00 | 6.90K |
| 2026-06-22 | ¥827.00 | +0.12% | ¥825.00 | ¥832.00 | ¥824.00 | 6.70K |
| 2026-06-19 | ¥826.00 | 0.00% | ¥830.00 | ¥831.00 | ¥824.00 | 6.40K |
| 2026-06-18 | ¥826.00 | -0.36% | ¥828.00 | ¥831.00 | ¥825.00 | 9.50K |
| 2026-06-17 | ¥829.00 | +0.61% | ¥824.00 | ¥830.00 | ¥823.00 | 10.40K |
| 2026-06-16 | ¥824.00 | 0.00% | ¥828.00 | ¥828.00 | ¥823.00 | 6.30K |
| 2026-06-15 | ¥824.00 | +0.98% | ¥820.00 | ¥829.00 | ¥819.00 | 16.90K |
| 2026-06-12 | ¥816.00 | +0.49% | ¥815.00 | ¥820.00 | ¥812.00 | 6.10K |
| 2026-06-11 | ¥812.00 | +0.37% | ¥812.00 | ¥819.00 | ¥807.00 | 11.10K |
| 2026-06-10 | ¥809.00 | +0.75% | ¥797.00 | ¥810.00 | ¥797.00 | 14.50K |
| 2026-06-09 | ¥803.00 | +0.12% | ¥802.00 | ¥806.00 | ¥798.00 | 7.00K |
| 2026-06-08 | ¥802.00 | +0.38% | ¥797.00 | ¥805.00 | ¥796.00 | 17.50K |
| 2026-06-05 | ¥799.00 | +0.25% | ¥797.00 | ¥802.00 | ¥797.00 | 5.50K |
| 2026-06-04 | ¥797.00 | -0.25% | ¥799.00 | ¥799.00 | ¥796.00 | 4.00K |
| 2026-06-03 | ¥799.00 | +0.13% | ¥798.00 | ¥802.00 | ¥795.00 | 7.20K |
| 2026-06-02 | ¥798.00 | +0.25% | ¥795.00 | ¥800.00 | ¥791.00 | 4.40K |
| 2026-06-01 | ¥796.00 | -0.13% | ¥795.00 | ¥800.00 | ¥795.00 | 7.60K |
| 2026-05-29 | ¥797.00 | +0.25% | ¥797.00 | ¥799.00 | ¥795.00 | 6.40K |
| 2026-05-28 | ¥795.00 | -0.25% | ¥797.00 | ¥797.00 | ¥792.00 | 4.00K |
| 2026-05-27 | ¥797.00 | +0.13% | ¥796.00 | ¥797.00 | ¥790.00 | 6.40K |
| 2026-05-26 | ¥796.00 | 0.00% | ¥796.00 | ¥798.00 | ¥795.00 | 3.70K |
| 2026-05-25 | ¥796.00 | -0.38% | ¥801.00 | ¥803.00 | ¥796.00 | 8.70K |