Succeed co.,ltd. 9256
TSE · Japan · Technology Services
¥961.00-6.00 (-0.62%)
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 | ¥961.00 | -0.62% | ¥968.00 | ¥977.00 | ¥950.00 | 13.90K |
| 2026-10-01 | ¥967.00 | 0.00% | ¥952.00 | ¥967.00 | ¥946.00 | 21.20K |
| 2026-09-30 | ¥967.00 | +0.31% | ¥952.00 | ¥967.00 | ¥929.00 | 32.20K |
| 2026-09-29 | ¥964.00 | -2.72% | ¥980.00 | ¥988.00 | ¥952.00 | 17.10K |
| 2026-09-28 | ¥991.00 | 0.00% | ¥991.00 | ¥1,011.00 | ¥991.00 | 10.70K |
| 2026-09-25 | ¥991.00 | -2.27% | ¥1,005.00 | ¥1,010.00 | ¥991.00 | 19.70K |
| 2026-09-24 | ¥1,014.00 | -0.29% | ¥1,008.00 | ¥1,025.00 | ¥1,001.00 | 17.10K |
| 2026-09-18 | ¥1,017.00 | +1.40% | ¥1,020.00 | ¥1,020.00 | ¥1,003.00 | 9.80K |
| 2026-09-17 | ¥1,003.00 | -0.89% | ¥1,011.00 | ¥1,028.00 | ¥1,003.00 | 12.70K |
| 2026-09-16 | ¥1,012.00 | +0.60% | ¥1,003.00 | ¥1,015.00 | ¥989.00 | 13.20K |
| 2026-09-15 | ¥1,006.00 | -0.30% | ¥997.00 | ¥1,025.00 | ¥992.00 | 20.70K |
| 2026-09-14 | ¥1,009.00 | +3.49% | ¥980.00 | ¥1,016.00 | ¥980.00 | 16.40K |
| 2026-09-11 | ¥975.00 | -3.37% | ¥986.00 | ¥998.00 | ¥970.00 | 31.40K |
| 2026-09-10 | ¥1,009.00 | +1.31% | ¥997.00 | ¥1,010.00 | ¥993.00 | 24.80K |
| 2026-09-09 | ¥996.00 | +0.30% | ¥1,008.00 | ¥1,039.00 | ¥995.00 | 35.00K |
| 2026-09-08 | ¥993.00 | -4.70% | ¥1,049.00 | ¥1,049.00 | ¥986.00 | 38.80K |
| 2026-09-07 | ¥1,042.00 | -1.04% | ¥1,068.00 | ¥1,068.00 | ¥1,030.00 | 25.00K |
| 2026-09-04 | ¥1,053.00 | +3.03% | ¥1,025.00 | ¥1,058.00 | ¥1,024.00 | 26.90K |
| 2026-09-03 | ¥1,022.00 | -4.58% | ¥1,065.00 | ¥1,065.00 | ¥1,022.00 | 65.10K |
| 2026-09-02 | ¥1,071.00 | -8.30% | ¥1,160.00 | ¥1,160.00 | ¥1,071.00 | 63.40K |
| 2026-09-01 | ¥1,168.00 | +0.17% | ¥1,175.00 | ¥1,180.00 | ¥1,135.00 | 53.40K |
| 2026-08-31 | ¥1,166.00 | -2.35% | ¥1,205.00 | ¥1,205.00 | ¥1,161.00 | 31.20K |
| 2026-08-28 | ¥1,194.00 | -1.97% | ¥1,218.00 | ¥1,226.00 | ¥1,180.00 | 66.60K |
| 2026-08-27 | ¥1,218.00 | +5.45% | ¥1,157.00 | ¥1,230.00 | ¥1,154.00 | 90.10K |
| 2026-08-26 | ¥1,155.00 | +0.70% | ¥1,164.00 | ¥1,168.00 | ¥1,125.00 | 40.90K |
| 2026-08-25 | ¥1,147.00 | 0.00% | ¥1,149.00 | ¥1,160.00 | ¥1,128.00 | 22.50K |
| 2026-08-24 | ¥1,147.00 | +0.79% | ¥1,128.00 | ¥1,160.00 | ¥1,111.00 | 37.90K |
| 2026-08-21 | ¥1,138.00 | -0.87% | ¥1,140.00 | ¥1,155.00 | ¥1,110.00 | 53.40K |
| 2026-08-20 | ¥1,148.00 | -0.61% | ¥1,160.00 | ¥1,191.00 | ¥1,140.00 | 39.80K |
| 2026-08-19 | ¥1,155.00 | -3.59% | ¥1,173.00 | ¥1,195.00 | ¥1,150.00 | 52.60K |
| 2026-08-18 | ¥1,198.00 | -4.08% | ¥1,239.00 | ¥1,248.00 | ¥1,180.00 | 70.30K |
| 2026-08-17 | ¥1,249.00 | +8.33% | ¥1,183.00 | ¥1,250.00 | ¥1,180.00 | 125.30K |
| 2026-08-14 | ¥1,153.00 | -3.92% | ¥1,180.00 | ¥1,207.00 | ¥1,152.00 | 121.90K |
| 2026-08-13 | ¥1,200.00 | -7.69% | ¥1,301.00 | ¥1,312.00 | ¥1,192.00 | 201.60K |
| 2026-08-12 | ¥1,300.00 | +3.17% | ¥1,277.00 | ¥1,383.00 | ¥1,277.00 | 119.40K |
| 2026-08-10 | ¥1,260.00 | -5.69% | ¥1,256.00 | ¥1,295.00 | ¥1,201.00 | 185.80K |
| 2026-08-07 | ¥1,336.00 | -2.77% | ¥1,376.00 | ¥1,410.00 | ¥1,297.00 | 145.40K |
| 2026-08-06 | ¥1,374.00 | -1.36% | ¥1,350.00 | ¥1,398.00 | ¥1,310.00 | 185.00K |
| 2026-08-05 | ¥1,393.00 | +7.07% | ¥1,361.00 | ¥1,409.00 | ¥1,315.00 | 251.50K |
| 2026-08-04 | ¥1,301.00 | +3.25% | ¥1,262.00 | ¥1,388.00 | ¥1,262.00 | 261.90K |
| 2026-08-03 | ¥1,260.00 | -1.18% | ¥1,335.00 | ¥1,437.00 | ¥1,246.00 | 403.80K |
| 2026-07-31 | ¥1,275.00 | -5.49% | ¥1,439.00 | ¥1,453.00 | ¥1,268.00 | 415.60K |
| 2026-07-30 | ¥1,349.00 | -6.71% | ¥1,416.00 | ¥1,557.00 | ¥1,325.00 | 770.20K |
| 2026-07-29 | ¥1,446.00 | -21.67% | ¥1,446.00 | ¥1,574.00 | ¥1,446.00 | 482.30K |
| 2026-07-28 | ¥1,846.00 | -21.31% | ¥2,296.00 | ¥2,631.00 | ¥1,846.00 | 395.30K |
| 2026-07-27 | ¥2,346.00 | +10.66% | ¥2,235.00 | ¥2,499.00 | ¥2,091.00 | 1.10M |
| 2026-07-24 | ¥2,120.00 | -19.08% | ¥2,520.00 | ¥2,700.00 | ¥2,120.00 | 634.00K |
| 2026-07-23 | ¥2,620.00 | -21.08% | ¥3,050.00 | ¥3,375.00 | ¥2,620.00 | 454.40K |
| 2026-07-22 | ¥3,320.00 | -17.41% | ¥4,060.00 | ¥4,100.00 | ¥3,320.00 | 207.00K |
| 2026-07-21 | ¥4,020.00 | -2.78% | ¥4,140.00 | ¥4,490.00 | ¥4,000.00 | 55.60K |
| 2026-07-17 | ¥4,135.00 | -12.76% | ¥4,670.00 | ¥4,690.00 | ¥4,055.00 | 86.60K |
| 2026-07-16 | ¥4,740.00 | -4.24% | ¥4,900.00 | ¥4,905.00 | ¥4,525.00 | 55.10K |
| 2026-07-15 | ¥4,950.00 | +10.24% | ¥4,560.00 | ¥4,970.00 | ¥4,450.00 | 77.40K |
| 2026-07-14 | ¥4,490.00 | -0.44% | ¥4,450.00 | ¥4,730.00 | ¥4,400.00 | 49.10K |
| 2026-07-13 | ¥4,510.00 | +0.33% | ¥4,450.00 | ¥4,655.00 | ¥4,135.00 | 101.20K |
| 2026-07-10 | ¥4,495.00 | +7.15% | ¥4,265.00 | ¥4,650.00 | ¥4,095.00 | 90.30K |
| 2026-07-09 | ¥4,195.00 | -0.47% | ¥4,145.00 | ¥4,480.00 | ¥4,085.00 | 96.70K |
| 2026-07-08 | ¥4,215.00 | +9.34% | ¥3,855.00 | ¥4,555.00 | ¥3,585.00 | 254.60K |
| 2026-07-07 | ¥3,855.00 | -9.08% | ¥4,100.00 | ¥4,100.00 | ¥3,670.00 | 142.00K |
| 2026-07-06 | ¥4,240.00 | -14.17% | ¥5,010.00 | ¥5,230.00 | ¥4,240.00 | 211.10K |
| 2026-07-03 | ¥4,940.00 | -1.20% | ¥4,830.00 | ¥5,100.00 | ¥4,760.00 | 92.30K |
| 2026-07-02 | ¥5,000.00 | -6.37% | ¥5,540.00 | ¥5,540.00 | ¥4,860.00 | 169.90K |
| 2026-07-01 | ¥5,340.00 | +15.21% | ¥4,640.00 | ¥5,340.00 | ¥4,415.00 | 227.00K |
| 2026-06-30 | ¥4,635.00 | +5.10% | ¥3,990.00 | ¥4,800.00 | ¥3,970.00 | 387.10K |
| 2026-06-29 | ¥4,410.00 | -18.48% | ¥5,310.00 | ¥5,550.00 | ¥4,410.00 | 474.70K |
| 2026-06-26 | ¥5,410.00 | +14.86% | ¥4,850.00 | ¥5,410.00 | ¥4,815.00 | 348.90K |
| 2026-06-25 | ¥4,710.00 | +6.08% | ¥5,100.00 | ¥5,140.00 | ¥4,540.00 | 387.80K |
| 2026-06-24 | ¥4,440.00 | +18.72% | ¥4,160.00 | ¥4,440.00 | ¥3,880.00 | 359.40K |
| 2026-06-23 | ¥3,740.00 | +23.03% | ¥3,110.00 | ¥3,740.00 | ¥3,045.00 | 1.01M |
| 2026-06-22 | ¥3,040.00 | +19.69% | ¥2,640.00 | ¥3,040.00 | ¥2,600.00 | 701.90K |
| 2026-06-19 | ¥2,540.00 | +24.51% | ¥2,340.00 | ¥2,540.00 | ¥2,000.00 | 652.50K |
| 2026-06-18 | ¥2,040.00 | +24.39% | ¥1,642.00 | ¥2,040.00 | ¥1,547.00 | 801.40K |
| 2026-06-17 | ¥1,640.00 | -23.36% | ¥1,750.00 | ¥1,778.00 | ¥1,640.00 | 254.90K |
| 2026-06-16 | ¥2,140.00 | -18.94% | ¥2,600.00 | ¥2,714.00 | ¥2,140.00 | 240.30K |
| 2026-06-15 | ¥2,640.00 | -20.96% | ¥3,270.00 | ¥3,365.00 | ¥2,640.00 | 224.30K |
| 2026-06-12 | ¥3,340.00 | 0.00% | ¥3,340.00 | ¥3,435.00 | ¥2,980.00 | 77.90K |
| 2026-06-11 | ¥3,340.00 | 0.00% | ¥3,340.00 | ¥3,435.00 | ¥3,160.00 | 42.30K |
| 2026-06-10 | ¥3,340.00 | -0.15% | ¥3,365.00 | ¥3,520.00 | ¥3,200.00 | 75.70K |
| 2026-06-09 | ¥3,345.00 | +5.85% | ¥3,020.00 | ¥3,345.00 | ¥3,000.00 | 69.30K |
| 2026-06-08 | ¥3,160.00 | -2.77% | ¥3,180.00 | ¥3,400.00 | ¥3,000.00 | 77.20K |
| 2026-06-05 | ¥3,250.00 | +10.17% | ¥2,900.00 | ¥3,330.00 | ¥2,855.00 | 85.10K |
| 2026-06-04 | ¥2,950.00 | +1.69% | ¥2,901.00 | ¥3,285.00 | ¥2,726.00 | 101.70K |
| 2026-06-03 | ¥2,901.00 | -3.20% | ¥2,947.00 | ¥3,100.00 | ¥2,800.00 | 74.70K |
| 2026-06-02 | ¥2,997.00 | +8.67% | ¥2,758.00 | ¥2,997.00 | ¥2,715.00 | 78.80K |
| 2026-06-01 | ¥2,758.00 | +2.03% | ¥2,620.00 | ¥2,765.00 | ¥2,550.00 | 59.80K |
| 2026-05-29 | ¥2,703.00 | -0.70% | ¥2,722.00 | ¥2,787.00 | ¥2,425.00 | 71.10K |
| 2026-05-28 | ¥2,722.00 | +3.42% | ¥2,558.00 | ¥2,788.00 | ¥2,514.00 | 56.40K |
| 2026-05-27 | ¥2,632.00 | +12.00% | ¥2,450.00 | ¥2,632.00 | ¥2,346.00 | 72.00K |
| 2026-05-26 | ¥2,350.00 | -5.96% | ¥2,454.00 | ¥2,497.00 | ¥2,303.00 | 25.60K |
| 2026-05-25 | ¥2,499.00 | +6.52% | ¥2,346.00 | ¥2,550.00 | ¥2,346.00 | 38.20K |