SENKO Group Holdings Co.Ltd. 9069
TSE · Japan · Transportation
¥2,266.00-23.50 (-1.03%)
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 | ¥2,266.00 | -1.03% | ¥2,289.50 | ¥2,297.50 | ¥2,266.00 | 334.90K |
| 2026-10-01 | ¥2,289.50 | -2.20% | ¥2,327.50 | ¥2,340.50 | ¥2,284.00 | 440.00K |
| 2026-09-30 | ¥2,341.00 | +1.25% | ¥2,323.00 | ¥2,345.50 | ¥2,300.00 | 462.90K |
| 2026-09-29 | ¥2,312.00 | -2.55% | ¥2,341.50 | ¥2,350.00 | ¥2,308.50 | 421.80K |
| 2026-09-28 | ¥2,372.50 | -0.34% | ¥2,382.00 | ¥2,386.50 | ¥2,364.50 | 370.30K |
| 2026-09-25 | ¥2,380.50 | +1.08% | ¥2,369.00 | ¥2,387.00 | ¥2,353.50 | 367.40K |
| 2026-09-24 | ¥2,355.00 | -0.53% | ¥2,365.00 | ¥2,377.00 | ¥2,310.50 | 506.20K |
| 2026-09-18 | ¥2,367.50 | +0.11% | ¥2,368.00 | ¥2,378.00 | ¥2,351.00 | 521.20K |
| 2026-09-17 | ¥2,365.00 | +1.79% | ¥2,335.50 | ¥2,371.50 | ¥2,333.00 | 300.70K |
| 2026-09-16 | ¥2,323.50 | +1.53% | ¥2,307.50 | ¥2,334.50 | ¥2,290.50 | 308.40K |
| 2026-09-15 | ¥2,288.50 | +0.44% | ¥2,300.00 | ¥2,315.00 | ¥2,275.00 | 319.30K |
| 2026-09-14 | ¥2,278.50 | +0.71% | ¥2,271.00 | ¥2,286.50 | ¥2,252.50 | 260.70K |
| 2026-09-11 | ¥2,262.50 | +1.28% | ¥2,219.50 | ¥2,269.50 | ¥2,218.00 | 475.70K |
| 2026-09-10 | ¥2,234.00 | +0.63% | ¥2,212.00 | ¥2,239.00 | ¥2,205.00 | 233.50K |
| 2026-09-09 | ¥2,220.00 | +0.14% | ¥2,205.50 | ¥2,251.50 | ¥2,201.50 | 422.50K |
| 2026-09-08 | ¥2,217.00 | -0.69% | ¥2,231.50 | ¥2,235.50 | ¥2,213.50 | 253.20K |
| 2026-09-07 | ¥2,232.50 | +0.31% | ¥2,225.50 | ¥2,246.50 | ¥2,214.50 | 224.30K |
| 2026-09-04 | ¥2,225.50 | -0.20% | ¥2,218.00 | ¥2,239.00 | ¥2,204.00 | 252.70K |
| 2026-09-03 | ¥2,230.00 | +0.07% | ¥2,235.50 | ¥2,239.50 | ¥2,204.50 | 256.80K |
| 2026-09-02 | ¥2,228.50 | -1.24% | ¥2,250.00 | ¥2,260.00 | ¥2,219.50 | 449.80K |
| 2026-09-01 | ¥2,256.50 | +0.74% | ¥2,239.00 | ¥2,271.00 | ¥2,235.00 | 255.80K |
| 2026-08-31 | ¥2,240.00 | -0.22% | ¥2,230.00 | ¥2,260.00 | ¥2,224.50 | 429.30K |
| 2026-08-28 | ¥2,245.00 | -0.04% | ¥2,213.50 | ¥2,246.00 | ¥2,211.50 | 547.90K |
| 2026-08-27 | ¥2,246.00 | +0.04% | ¥2,269.00 | ¥2,270.00 | ¥2,230.00 | 381.50K |
| 2026-08-26 | ¥2,245.00 | -1.45% | ¥2,264.00 | ¥2,266.00 | ¥2,212.00 | 415.20K |
| 2026-08-25 | ¥2,278.00 | -0.85% | ¥2,311.50 | ¥2,316.50 | ¥2,267.50 | 290.60K |
| 2026-08-24 | ¥2,297.50 | +0.02% | ¥2,297.00 | ¥2,305.00 | ¥2,279.50 | 340.70K |
| 2026-08-21 | ¥2,297.00 | +0.20% | ¥2,283.00 | ¥2,306.00 | ¥2,262.00 | 314.00K |
| 2026-08-20 | ¥2,292.50 | -1.06% | ¥2,326.00 | ¥2,332.00 | ¥2,267.00 | 296.80K |
| 2026-08-19 | ¥2,317.00 | -1.09% | ¥2,321.00 | ¥2,343.00 | ¥2,304.50 | 477.80K |
| 2026-08-18 | ¥2,342.50 | +1.41% | ¥2,306.50 | ¥2,354.00 | ¥2,297.50 | 554.30K |
| 2026-08-17 | ¥2,310.00 | +0.22% | ¥2,310.00 | ¥2,323.00 | ¥2,289.50 | 406.50K |
| 2026-08-14 | ¥2,305.00 | +0.37% | ¥2,287.50 | ¥2,308.50 | ¥2,270.00 | 364.10K |
| 2026-08-13 | ¥2,296.50 | +1.55% | ¥2,348.00 | ¥2,378.50 | ¥2,268.00 | 603.90K |
| 2026-08-12 | ¥2,261.50 | -0.02% | ¥2,271.00 | ¥2,303.50 | ¥2,238.50 | 544.70K |
| 2026-08-10 | ¥2,262.00 | +0.62% | ¥2,248.00 | ¥2,268.00 | ¥2,236.00 | 378.00K |
| 2026-08-07 | ¥2,248.00 | +1.47% | ¥2,222.00 | ¥2,255.00 | ¥2,209.00 | 385.50K |
| 2026-08-06 | ¥2,215.50 | +0.89% | ¥2,204.50 | ¥2,227.50 | ¥2,193.50 | 552.00K |
| 2026-08-05 | ¥2,196.00 | +0.05% | ¥2,202.50 | ¥2,218.50 | ¥2,186.00 | 431.90K |
| 2026-08-04 | ¥2,195.00 | -1.10% | ¥2,197.00 | ¥2,218.00 | ¥2,184.50 | 516.60K |
| 2026-08-03 | ¥2,219.50 | +0.63% | ¥2,205.00 | ¥2,233.00 | ¥2,172.00 | 719.20K |
| 2026-07-31 | ¥2,205.50 | -1.41% | ¥2,216.00 | ¥2,245.50 | ¥2,193.00 | 327.60K |
| 2026-07-30 | ¥2,237.00 | -1.08% | ¥2,244.00 | ¥2,264.00 | ¥2,214.00 | 435.60K |
| 2026-07-29 | ¥2,261.50 | +2.98% | ¥2,208.00 | ¥2,274.00 | ¥2,196.50 | 515.20K |
| 2026-07-28 | ¥2,196.00 | -0.43% | ¥2,211.00 | ¥2,225.50 | ¥2,195.50 | 310.60K |
| 2026-07-27 | ¥2,205.50 | +0.82% | ¥2,198.00 | ¥2,209.00 | ¥2,179.50 | 331.40K |
| 2026-07-24 | ¥2,187.50 | +0.05% | ¥2,160.00 | ¥2,199.00 | ¥2,141.00 | 289.90K |
| 2026-07-23 | ¥2,186.50 | -0.64% | ¥2,167.00 | ¥2,186.50 | ¥2,160.00 | 273.30K |
| 2026-07-22 | ¥2,200.50 | -1.12% | ¥2,210.00 | ¥2,223.00 | ¥2,187.00 | 240.50K |
| 2026-07-21 | ¥2,225.50 | +1.39% | ¥2,211.50 | ¥2,252.50 | ¥2,201.00 | 449.90K |
| 2026-07-17 | ¥2,195.00 | +3.49% | ¥2,146.00 | ¥2,195.00 | ¥2,132.00 | 512.90K |
| 2026-07-16 | ¥2,121.00 | -0.52% | ¥2,131.50 | ¥2,181.00 | ¥2,121.00 | 523.80K |
| 2026-07-15 | ¥2,132.00 | +0.85% | ¥2,141.50 | ¥2,145.00 | ¥2,114.00 | 246.50K |
| 2026-07-14 | ¥2,114.00 | +0.50% | ¥2,128.00 | ¥2,144.00 | ¥2,101.00 | 482.20K |
| 2026-07-13 | ¥2,103.50 | +2.51% | ¥2,073.00 | ¥2,114.00 | ¥2,064.00 | 415.40K |
| 2026-07-10 | ¥2,052.00 | +0.49% | ¥2,050.00 | ¥2,062.50 | ¥2,032.00 | 487.20K |
| 2026-07-09 | ¥2,042.00 | +1.19% | ¥2,018.00 | ¥2,057.50 | ¥2,018.00 | 456.20K |
| 2026-07-08 | ¥2,018.00 | +0.15% | ¥2,021.00 | ¥2,032.50 | ¥2,004.00 | 391.00K |
| 2026-07-07 | ¥2,015.00 | +1.05% | ¥1,999.00 | ¥2,026.50 | ¥1,986.00 | 373.00K |
| 2026-07-06 | ¥1,994.00 | +1.01% | ¥1,979.00 | ¥2,005.00 | ¥1,976.50 | 255.60K |
| 2026-07-03 | ¥1,974.00 | +3.54% | ¥1,952.50 | ¥1,988.00 | ¥1,952.50 | 425.00K |
| 2026-07-02 | ¥1,906.50 | +0.34% | ¥1,918.00 | ¥1,937.50 | ¥1,903.00 | 513.50K |
| 2026-07-01 | ¥1,900.00 | -2.96% | ¥1,940.00 | ¥1,953.00 | ¥1,899.00 | 319.20K |
| 2026-06-30 | ¥1,958.00 | +1.19% | ¥1,935.00 | ¥1,966.50 | ¥1,927.00 | 365.20K |
| 2026-06-29 | ¥1,935.00 | +0.70% | ¥1,930.00 | ¥1,953.50 | ¥1,922.00 | 301.50K |
| 2026-06-26 | ¥1,921.50 | +1.13% | ¥1,912.00 | ¥1,924.50 | ¥1,898.50 | 268.00K |
| 2026-06-25 | ¥1,900.00 | +0.48% | ¥1,917.50 | ¥1,917.50 | ¥1,884.00 | 250.70K |
| 2026-06-24 | ¥1,891.00 | -0.45% | ¥1,895.50 | ¥1,905.00 | ¥1,865.50 | 301.30K |
| 2026-06-23 | ¥1,899.50 | -0.08% | ¥1,900.00 | ¥1,906.50 | ¥1,889.50 | 388.20K |
| 2026-06-22 | ¥1,901.00 | +0.93% | ¥1,880.00 | ¥1,911.00 | ¥1,878.50 | 240.70K |
| 2026-06-19 | ¥1,883.50 | -0.76% | ¥1,893.50 | ¥1,902.00 | ¥1,872.00 | 534.10K |
| 2026-06-18 | ¥1,898.00 | -0.50% | ¥1,899.00 | ¥1,917.00 | ¥1,888.50 | 306.70K |
| 2026-06-17 | ¥1,907.50 | -1.29% | ¥1,940.00 | ¥1,952.50 | ¥1,898.00 | 267.40K |
| 2026-06-16 | ¥1,932.50 | -1.60% | ¥1,952.00 | ¥1,956.50 | ¥1,932.50 | 245.60K |
| 2026-06-15 | ¥1,964.00 | +2.16% | ¥1,948.50 | ¥1,993.00 | ¥1,933.50 | 524.10K |
| 2026-06-12 | ¥1,922.50 | -1.16% | ¥1,935.00 | ¥1,956.00 | ¥1,908.00 | 412.10K |
| 2026-06-11 | ¥1,945.00 | -0.46% | ¥1,950.00 | ¥1,961.00 | ¥1,896.50 | 409.50K |
| 2026-06-10 | ¥1,954.00 | +0.33% | ¥1,948.00 | ¥1,965.50 | ¥1,940.00 | 301.30K |
| 2026-06-09 | ¥1,947.50 | -0.26% | ¥1,973.50 | ¥1,985.50 | ¥1,947.50 | 549.90K |
| 2026-06-08 | ¥1,952.50 | +2.36% | ¥1,908.00 | ¥1,959.50 | ¥1,900.00 | 809.40K |
| 2026-06-05 | ¥1,907.50 | +0.26% | ¥1,909.00 | ¥1,930.00 | ¥1,897.50 | 431.50K |
| 2026-06-04 | ¥1,902.50 | -0.76% | ¥1,900.00 | ¥1,912.50 | ¥1,880.50 | 417.90K |
| 2026-06-03 | ¥1,917.00 | +1.24% | ¥1,886.00 | ¥1,925.00 | ¥1,873.00 | 523.60K |
| 2026-06-02 | ¥1,893.50 | +0.08% | ¥1,873.00 | ¥1,902.50 | ¥1,860.00 | 378.50K |
| 2026-06-01 | ¥1,892.00 | -0.76% | ¥1,905.00 | ¥1,909.00 | ¥1,869.00 | 636.40K |
| 2026-05-29 | ¥1,906.50 | -0.68% | ¥1,908.00 | ¥1,942.50 | ¥1,902.50 | 628.30K |
| 2026-05-28 | ¥1,919.50 | +0.08% | ¥1,932.00 | ¥1,939.00 | ¥1,892.50 | 483.00K |
| 2026-05-27 | ¥1,918.00 | +0.03% | ¥1,932.00 | ¥1,932.00 | ¥1,897.50 | 563.20K |
| 2026-05-26 | ¥1,917.50 | -0.90% | ¥1,919.00 | ¥1,929.50 | ¥1,888.50 | 607.20K |
| 2026-05-25 | ¥1,935.00 | -1.60% | ¥1,964.00 | ¥1,964.00 | ¥1,922.00 | 430.70K |