Senshu Ikeda Holdings,Inc. 8714
TSE · Japan · Finance
¥1,130.00-24.00 (-2.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,130.00 | -2.08% | ¥1,151.00 | ¥1,153.00 | ¥1,109.00 | 1.69M |
| 2026-09-30 | ¥1,154.00 | +3.96% | ¥1,116.00 | ¥1,160.00 | ¥1,109.00 | 1.74M |
| 2026-09-29 | ¥1,110.00 | -3.06% | ¥1,119.00 | ¥1,127.00 | ¥1,103.00 | 876.20K |
| 2026-09-28 | ¥1,145.00 | +0.53% | ¥1,139.00 | ¥1,152.00 | ¥1,136.00 | 1.34M |
| 2026-09-25 | ¥1,139.00 | +4.50% | ¥1,100.00 | ¥1,139.00 | ¥1,094.00 | 1.65M |
| 2026-09-24 | ¥1,090.00 | -1.09% | ¥1,101.00 | ¥1,102.00 | ¥1,074.00 | 951.10K |
| 2026-09-18 | ¥1,102.00 | +0.73% | ¥1,094.00 | ¥1,108.00 | ¥1,081.00 | 1.37M |
| 2026-09-17 | ¥1,094.00 | -0.36% | ¥1,109.00 | ¥1,120.00 | ¥1,091.00 | 736.80K |
| 2026-09-16 | ¥1,098.00 | +0.46% | ¥1,096.00 | ¥1,113.00 | ¥1,096.00 | 711.90K |
| 2026-09-15 | ¥1,093.00 | +0.55% | ¥1,084.00 | ¥1,102.00 | ¥1,079.00 | 980.40K |
| 2026-09-14 | ¥1,087.00 | +1.49% | ¥1,061.00 | ¥1,093.00 | ¥1,061.00 | 690.90K |
| 2026-09-11 | ¥1,071.00 | -0.37% | ¥1,048.00 | ¥1,079.00 | ¥1,038.00 | 1.14M |
| 2026-09-10 | ¥1,075.00 | +3.17% | ¥1,038.00 | ¥1,076.00 | ¥1,038.00 | 820.30K |
| 2026-09-09 | ¥1,042.00 | -0.95% | ¥1,046.00 | ¥1,060.00 | ¥1,037.00 | 750.20K |
| 2026-09-08 | ¥1,052.00 | -3.13% | ¥1,074.00 | ¥1,083.00 | ¥1,052.00 | 638.10K |
| 2026-09-07 | ¥1,086.00 | +0.28% | ¥1,082.00 | ¥1,090.00 | ¥1,072.00 | 472.30K |
| 2026-09-04 | ¥1,083.00 | -0.46% | ¥1,089.00 | ¥1,095.00 | ¥1,065.00 | 796.40K |
| 2026-09-03 | ¥1,088.00 | +0.93% | ¥1,085.00 | ¥1,101.00 | ¥1,083.00 | 795.10K |
| 2026-09-02 | ¥1,078.00 | -2.27% | ¥1,090.00 | ¥1,106.00 | ¥1,078.00 | 760.70K |
| 2026-09-01 | ¥1,103.00 | +0.73% | ¥1,086.00 | ¥1,103.00 | ¥1,073.00 | 601.20K |
| 2026-08-31 | ¥1,095.00 | -0.82% | ¥1,105.00 | ¥1,108.00 | ¥1,089.00 | 843.70K |
| 2026-08-28 | ¥1,104.00 | +1.38% | ¥1,088.00 | ¥1,110.00 | ¥1,085.00 | 656.40K |
| 2026-08-27 | ¥1,089.00 | +1.21% | ¥1,081.00 | ¥1,102.00 | ¥1,080.00 | 682.60K |
| 2026-08-26 | ¥1,076.00 | +1.70% | ¥1,070.00 | ¥1,083.00 | ¥1,064.00 | 518.60K |
| 2026-08-25 | ¥1,058.00 | +2.22% | ¥1,041.00 | ¥1,062.00 | ¥1,036.00 | 480.60K |
| 2026-08-24 | ¥1,035.00 | -1.90% | ¥1,069.00 | ¥1,070.00 | ¥1,035.00 | 549.00K |
| 2026-08-21 | ¥1,055.00 | +0.48% | ¥1,045.00 | ¥1,062.00 | ¥1,045.00 | 471.00K |
| 2026-08-20 | ¥1,050.00 | -0.57% | ¥1,051.00 | ¥1,075.00 | ¥1,042.00 | 888.70K |
| 2026-08-19 | ¥1,056.00 | -5.12% | ¥1,093.00 | ¥1,097.00 | ¥1,055.00 | 1.28M |
| 2026-08-18 | ¥1,113.00 | +0.91% | ¥1,110.00 | ¥1,124.00 | ¥1,105.00 | 1.03M |
| 2026-08-17 | ¥1,103.00 | +0.36% | ¥1,104.00 | ¥1,113.00 | ¥1,096.00 | 678.30K |
| 2026-08-14 | ¥1,099.00 | 0.00% | ¥1,098.00 | ¥1,131.00 | ¥1,092.00 | 1.23M |
| 2026-08-13 | ¥1,099.00 | +5.77% | ¥1,050.00 | ¥1,104.00 | ¥1,050.00 | 2.05M |
| 2026-08-12 | ¥1,039.00 | +2.47% | ¥1,026.00 | ¥1,042.00 | ¥1,024.00 | 867.60K |
| 2026-08-10 | ¥1,014.00 | -1.65% | ¥1,030.00 | ¥1,032.00 | ¥1,004.00 | 582.00K |
| 2026-08-07 | ¥1,031.00 | -1.43% | ¥1,048.00 | ¥1,053.00 | ¥1,029.00 | 669.60K |
| 2026-08-06 | ¥1,046.00 | +2.15% | ¥1,030.00 | ¥1,069.00 | ¥1,030.00 | 1.37M |
| 2026-08-05 | ¥1,024.00 | +5.13% | ¥985.00 | ¥1,027.00 | ¥979.00 | 1.50M |
| 2026-08-04 | ¥974.00 | +0.10% | ¥968.00 | ¥996.00 | ¥966.00 | 1.22M |
| 2026-08-03 | ¥973.00 | +2.85% | ¥947.00 | ¥979.00 | ¥929.00 | 1.71M |
| 2026-07-31 | ¥946.00 | +0.11% | ¥960.00 | ¥971.00 | ¥928.00 | 1.46M |
| 2026-07-30 | ¥945.00 | -3.67% | ¥982.00 | ¥982.00 | ¥942.00 | 1.66M |
| 2026-07-29 | ¥981.00 | -7.54% | ¥1,038.00 | ¥1,045.00 | ¥951.00 | 3.55M |
| 2026-07-28 | ¥1,061.00 | -2.30% | ¥1,080.00 | ¥1,095.00 | ¥994.00 | 3.52M |
| 2026-07-27 | ¥1,086.00 | +3.72% | ¥1,068.00 | ¥1,088.00 | ¥1,050.00 | 1.65M |
| 2026-07-24 | ¥1,047.00 | -0.38% | ¥1,034.00 | ¥1,057.00 | ¥1,032.00 | 759.10K |
| 2026-07-23 | ¥1,051.00 | +0.10% | ¥1,047.00 | ¥1,055.00 | ¥1,044.00 | 835.90K |
| 2026-07-22 | ¥1,050.00 | +2.64% | ¥1,032.00 | ¥1,053.00 | ¥1,024.00 | 855.40K |
| 2026-07-21 | ¥1,023.00 | +3.86% | ¥995.00 | ¥1,024.00 | ¥992.00 | 1.10M |
| 2026-07-17 | ¥985.00 | -5.83% | ¥1,040.00 | ¥1,050.00 | ¥971.00 | 1.72M |
| 2026-07-16 | ¥1,046.00 | -0.48% | ¥1,055.00 | ¥1,066.00 | ¥1,041.00 | 1.14M |
| 2026-07-15 | ¥1,051.00 | +1.45% | ¥1,040.00 | ¥1,056.00 | ¥1,036.00 | 1.19M |
| 2026-07-14 | ¥1,036.00 | +1.77% | ¥1,025.00 | ¥1,036.00 | ¥1,009.00 | 920.80K |
| 2026-07-13 | ¥1,018.00 | +0.79% | ¥1,015.00 | ¥1,033.00 | ¥1,012.00 | 862.70K |
| 2026-07-10 | ¥1,010.00 | -0.69% | ¥1,023.00 | ¥1,036.00 | ¥1,010.00 | 766.40K |
| 2026-07-09 | ¥1,017.00 | -1.07% | ¥1,015.00 | ¥1,017.00 | ¥1,000.00 | 755.20K |
| 2026-07-08 | ¥1,028.00 | +1.58% | ¥1,019.00 | ¥1,033.00 | ¥1,013.00 | 880.30K |
| 2026-07-07 | ¥1,012.00 | -0.88% | ¥1,033.00 | ¥1,043.00 | ¥1,011.00 | 1.19M |
| 2026-07-06 | ¥1,021.00 | +0.49% | ¥1,016.00 | ¥1,026.00 | ¥1,008.00 | 611.00K |
| 2026-07-03 | ¥1,016.00 | +1.09% | ¥1,016.00 | ¥1,019.00 | ¥996.00 | 1.05M |
| 2026-07-02 | ¥1,005.00 | +2.03% | ¥1,000.00 | ¥1,016.00 | ¥995.00 | 1.09M |
| 2026-07-01 | ¥985.00 | +0.72% | ¥983.00 | ¥994.00 | ¥979.00 | 714.30K |
| 2026-06-30 | ¥978.00 | -0.10% | ¥980.00 | ¥992.00 | ¥974.00 | 904.90K |
| 2026-06-29 | ¥979.00 | +0.41% | ¥979.00 | ¥987.00 | ¥965.00 | 846.10K |
| 2026-06-26 | ¥975.00 | +1.04% | ¥967.00 | ¥975.00 | ¥958.00 | 773.50K |
| 2026-06-25 | ¥965.00 | +1.05% | ¥967.00 | ¥970.00 | ¥956.00 | 827.70K |
| 2026-06-24 | ¥955.00 | -2.25% | ¥978.00 | ¥986.00 | ¥946.00 | 1.02M |
| 2026-06-23 | ¥977.00 | +0.31% | ¥978.00 | ¥990.00 | ¥971.00 | 960.60K |
| 2026-06-22 | ¥974.00 | -0.51% | ¥977.00 | ¥984.00 | ¥972.00 | 962.60K |
| 2026-06-19 | ¥979.00 | -2.10% | ¥995.00 | ¥1,000.00 | ¥971.00 | 1.42M |
| 2026-06-18 | ¥1,000.00 | +0.81% | ¥1,007.00 | ¥1,009.00 | ¥991.00 | 980.90K |
| 2026-06-17 | ¥992.00 | -1.29% | ¥1,015.00 | ¥1,026.00 | ¥992.00 | 963.50K |
| 2026-06-16 | ¥1,005.00 | -2.14% | ¥1,010.00 | ¥1,010.00 | ¥993.00 | 1.16M |
| 2026-06-15 | ¥1,027.00 | +1.78% | ¥1,039.00 | ¥1,042.00 | ¥1,024.00 | 1.05M |
| 2026-06-12 | ¥1,009.00 | +0.30% | ¥1,027.00 | ¥1,044.00 | ¥1,008.00 | 1.71M |
| 2026-06-11 | ¥1,006.00 | -1.18% | ¥1,006.00 | ¥1,017.00 | ¥994.00 | 1.06M |
| 2026-06-10 | ¥1,018.00 | -0.59% | ¥1,041.00 | ¥1,071.00 | ¥1,014.00 | 2.06M |
| 2026-06-09 | ¥1,024.00 | +3.85% | ¥1,000.00 | ¥1,031.00 | ¥999.00 | 2.21M |
| 2026-06-08 | ¥986.00 | -0.70% | ¥963.00 | ¥988.00 | ¥962.00 | 1.31M |
| 2026-06-05 | ¥993.00 | +1.95% | ¥989.00 | ¥1,008.00 | ¥987.00 | 1.10M |
| 2026-06-04 | ¥974.00 | +2.85% | ¥935.00 | ¥984.00 | ¥932.00 | 1.28M |
| 2026-06-03 | ¥947.00 | -0.11% | ¥953.00 | ¥960.00 | ¥940.00 | 949.20K |
| 2026-06-02 | ¥948.00 | +1.28% | ¥921.00 | ¥951.00 | ¥909.00 | 1.44M |
| 2026-06-01 | ¥936.00 | -2.90% | ¥958.00 | ¥965.00 | ¥936.00 | 1.36M |
| 2026-05-29 | ¥964.00 | +0.94% | ¥953.00 | ¥984.00 | ¥953.00 | 1.57M |
| 2026-05-28 | ¥955.00 | -2.35% | ¥971.00 | ¥976.00 | ¥941.00 | 1.83M |
| 2026-05-27 | ¥978.00 | -1.91% | ¥985.00 | ¥990.00 | ¥972.00 | 2.16M |
| 2026-05-26 | ¥997.00 | +0.10% | ¥997.00 | ¥1,015.00 | ¥981.00 | 1.66M |
| 2026-05-25 | ¥996.00 | +2.57% | ¥984.00 | ¥1,010.00 | ¥979.00 | 1.74M |
| 2026-05-22 | ¥971.00 | 0.00% | ¥973.00 | ¥983.00 | ¥969.00 | 1.15M |