Shochiku Co., Ltd. 9601
TSE · Japan · Consumer Services
¥10,680.00-60.00 (-0.56%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥10,680.00 | -0.56% | ¥10,740.00 | ¥10,740.00 | ¥10,640.00 | 14.20K |
| 2026-10-01 | ¥10,740.00 | -0.28% | ¥10,650.00 | ¥10,800.00 | ¥10,640.00 | 41.70K |
| 2026-09-30 | ¥10,770.00 | 0.00% | ¥10,740.00 | ¥10,810.00 | ¥10,640.00 | 38.80K |
| 2026-09-29 | ¥10,770.00 | -0.65% | ¥10,790.00 | ¥10,850.00 | ¥10,720.00 | 43.40K |
| 2026-09-28 | ¥10,840.00 | -0.37% | ¥10,840.00 | ¥10,890.00 | ¥10,790.00 | 29.20K |
| 2026-09-25 | ¥10,880.00 | +0.28% | ¥10,850.00 | ¥10,920.00 | ¥10,840.00 | 25.00K |
| 2026-09-24 | ¥10,850.00 | -0.46% | ¥10,940.00 | ¥10,970.00 | ¥10,850.00 | 37.80K |
| 2026-09-18 | ¥10,900.00 | -1.00% | ¥10,940.00 | ¥10,960.00 | ¥10,770.00 | 77.30K |
| 2026-09-17 | ¥11,010.00 | +0.36% | ¥10,910.00 | ¥11,080.00 | ¥10,910.00 | 24.70K |
| 2026-09-16 | ¥10,970.00 | +0.64% | ¥10,940.00 | ¥11,040.00 | ¥10,900.00 | 31.70K |
| 2026-09-15 | ¥10,900.00 | -1.09% | ¥11,140.00 | ¥11,190.00 | ¥10,850.00 | 38.60K |
| 2026-09-14 | ¥11,020.00 | +0.64% | ¥11,030.00 | ¥11,160.00 | ¥11,010.00 | 66.10K |
| 2026-09-11 | ¥10,950.00 | +0.46% | ¥10,940.00 | ¥11,010.00 | ¥10,900.00 | 45.20K |
| 2026-09-10 | ¥10,900.00 | +0.09% | ¥10,980.00 | ¥11,050.00 | ¥10,880.00 | 55.40K |
| 2026-09-09 | ¥10,890.00 | -1.00% | ¥10,940.00 | ¥11,000.00 | ¥10,840.00 | 25.20K |
| 2026-09-08 | ¥11,000.00 | +1.85% | ¥10,800.00 | ¥11,020.00 | ¥10,740.00 | 35.20K |
| 2026-09-07 | ¥10,800.00 | -0.46% | ¥10,810.00 | ¥10,860.00 | ¥10,710.00 | 39.40K |
| 2026-09-04 | ¥10,850.00 | +1.78% | ¥10,620.00 | ¥10,970.00 | ¥10,620.00 | 65.20K |
| 2026-09-03 | ¥10,660.00 | +0.95% | ¥10,530.00 | ¥10,730.00 | ¥10,530.00 | 48.60K |
| 2026-09-02 | ¥10,560.00 | -0.56% | ¥10,520.00 | ¥10,680.00 | ¥10,430.00 | 55.40K |
| 2026-09-01 | ¥10,620.00 | +0.57% | ¥10,560.00 | ¥10,770.00 | ¥10,530.00 | 57.50K |
| 2026-08-31 | ¥10,560.00 | -0.94% | ¥10,630.00 | ¥10,820.00 | ¥10,540.00 | 76.60K |
| 2026-08-28 | ¥10,660.00 | -3.96% | ¥10,950.00 | ¥10,950.00 | ¥10,600.00 | 160.00K |
| 2026-08-27 | ¥11,100.00 | +0.36% | ¥11,300.00 | ¥11,300.00 | ¥11,030.00 | 156.30K |
| 2026-08-26 | ¥11,060.00 | +0.09% | ¥11,020.00 | ¥11,230.00 | ¥11,000.00 | 122.10K |
| 2026-08-25 | ¥11,050.00 | +0.27% | ¥11,190.00 | ¥11,250.00 | ¥11,050.00 | 67.70K |
| 2026-08-24 | ¥11,020.00 | 0.00% | ¥11,020.00 | ¥11,140.00 | ¥10,950.00 | 45.60K |
| 2026-08-21 | ¥11,020.00 | -0.09% | ¥11,080.00 | ¥11,180.00 | ¥11,010.00 | 32.80K |
| 2026-08-20 | ¥11,030.00 | +1.29% | ¥10,940.00 | ¥11,090.00 | ¥10,890.00 | 45.40K |
| 2026-08-19 | ¥10,890.00 | +1.59% | ¥10,860.00 | ¥10,920.00 | ¥10,750.00 | 39.60K |
| 2026-08-18 | ¥10,720.00 | -0.19% | ¥10,710.00 | ¥10,810.00 | ¥10,670.00 | 40.10K |
| 2026-08-17 | ¥10,740.00 | -0.83% | ¥10,890.00 | ¥10,890.00 | ¥10,740.00 | 41.50K |
| 2026-08-14 | ¥10,830.00 | +0.28% | ¥10,770.00 | ¥10,920.00 | ¥10,720.00 | 30.20K |
| 2026-08-13 | ¥10,800.00 | -0.83% | ¥10,870.00 | ¥10,910.00 | ¥10,730.00 | 42.50K |
| 2026-08-12 | ¥10,890.00 | +2.25% | ¥10,650.00 | ¥10,980.00 | ¥10,640.00 | 67.10K |
| 2026-08-10 | ¥10,650.00 | -2.20% | ¥11,040.00 | ¥11,040.00 | ¥10,650.00 | 123.80K |
| 2026-08-07 | ¥10,890.00 | -0.18% | ¥11,020.00 | ¥11,050.00 | ¥10,840.00 | 79.70K |
| 2026-08-06 | ¥10,910.00 | +0.74% | ¥10,990.00 | ¥11,020.00 | ¥10,770.00 | 75.40K |
| 2026-08-05 | ¥10,830.00 | -0.91% | ¥10,900.00 | ¥11,010.00 | ¥10,770.00 | 46.90K |
| 2026-08-04 | ¥10,930.00 | -3.36% | ¥11,320.00 | ¥11,400.00 | ¥10,840.00 | 59.20K |
| 2026-08-03 | ¥11,310.00 | -1.91% | ¥11,530.00 | ¥11,690.00 | ¥11,180.00 | 77.10K |
| 2026-07-31 | ¥11,530.00 | -3.03% | ¥11,780.00 | ¥11,870.00 | ¥11,530.00 | 55.00K |
| 2026-07-30 | ¥11,890.00 | -0.67% | ¥12,000.00 | ¥12,010.00 | ¥11,790.00 | 63.80K |
| 2026-07-29 | ¥11,970.00 | +4.00% | ¥11,620.00 | ¥11,980.00 | ¥11,480.00 | 80.10K |
| 2026-07-28 | ¥11,510.00 | +0.79% | ¥11,500.00 | ¥11,640.00 | ¥11,350.00 | 48.00K |
| 2026-07-27 | ¥11,420.00 | +2.79% | ¥11,230.00 | ¥11,460.00 | ¥11,170.00 | 51.10K |
| 2026-07-24 | ¥11,110.00 | +2.87% | ¥10,830.00 | ¥11,170.00 | ¥10,800.00 | 40.70K |
| 2026-07-23 | ¥10,800.00 | -3.23% | ¥11,000.00 | ¥11,010.00 | ¥10,720.00 | 57.10K |
| 2026-07-22 | ¥11,160.00 | -2.02% | ¥11,320.00 | ¥11,330.00 | ¥11,040.00 | 59.90K |
| 2026-07-21 | ¥11,390.00 | +1.52% | ¥11,370.00 | ¥11,630.00 | ¥11,360.00 | 53.40K |
| 2026-07-17 | ¥11,220.00 | -0.80% | ¥11,490.00 | ¥11,520.00 | ¥11,210.00 | 49.50K |
| 2026-07-16 | ¥11,310.00 | -0.53% | ¥11,470.00 | ¥11,540.00 | ¥11,270.00 | 46.40K |
| 2026-07-15 | ¥11,370.00 | +1.16% | ¥11,540.00 | ¥11,600.00 | ¥11,180.00 | 59.70K |
| 2026-07-14 | ¥11,240.00 | +3.88% | ¥10,900.00 | ¥11,680.00 | ¥10,890.00 | 135.00K |
| 2026-07-13 | ¥10,820.00 | +0.74% | ¥10,680.00 | ¥10,890.00 | ¥10,660.00 | 49.50K |
| 2026-07-10 | ¥10,740.00 | +0.47% | ¥10,630.00 | ¥10,780.00 | ¥10,610.00 | 40.90K |
| 2026-07-09 | ¥10,690.00 | +0.47% | ¥10,580.00 | ¥10,770.00 | ¥10,520.00 | 43.50K |
| 2026-07-08 | ¥10,640.00 | -0.09% | ¥10,730.00 | ¥10,730.00 | ¥10,550.00 | 37.80K |
| 2026-07-07 | ¥10,650.00 | -0.65% | ¥10,700.00 | ¥10,750.00 | ¥10,610.00 | 46.70K |
| 2026-07-06 | ¥10,720.00 | +2.78% | ¥10,510.00 | ¥10,720.00 | ¥10,440.00 | 45.70K |
| 2026-07-03 | ¥10,430.00 | -1.14% | ¥10,650.00 | ¥10,740.00 | ¥10,430.00 | 44.60K |
| 2026-07-02 | ¥10,550.00 | +2.33% | ¥10,340.00 | ¥10,640.00 | ¥10,340.00 | 47.30K |
| 2026-07-01 | ¥10,310.00 | -2.00% | ¥10,520.00 | ¥10,520.00 | ¥10,250.00 | 34.00K |
| 2026-06-30 | ¥10,520.00 | -0.47% | ¥10,640.00 | ¥10,660.00 | ¥10,480.00 | 39.20K |
| 2026-06-29 | ¥10,570.00 | +4.65% | ¥10,200.00 | ¥10,610.00 | ¥10,200.00 | 92.30K |
| 2026-06-26 | ¥10,100.00 | -1.17% | ¥10,260.00 | ¥10,260.00 | ¥10,050.00 | 33.00K |
| 2026-06-25 | ¥10,220.00 | -0.20% | ¥10,180.00 | ¥10,270.00 | ¥10,140.00 | 29.00K |
| 2026-06-24 | ¥10,240.00 | +0.49% | ¥10,170.00 | ¥10,280.00 | ¥10,110.00 | 28.00K |
| 2026-06-23 | ¥10,190.00 | +0.69% | ¥10,070.00 | ¥10,190.00 | ¥10,030.00 | 26.50K |
| 2026-06-22 | ¥10,120.00 | +1.20% | ¥10,000.00 | ¥10,180.00 | ¥9,970.00 | 36.80K |
| 2026-06-19 | ¥10,000.00 | -0.99% | ¥10,100.00 | ¥10,110.00 | ¥9,960.00 | 56.50K |
| 2026-06-18 | ¥10,100.00 | -1.37% | ¥10,250.00 | ¥10,250.00 | ¥10,070.00 | 34.00K |
| 2026-06-17 | ¥10,240.00 | -0.39% | ¥10,310.00 | ¥10,400.00 | ¥10,220.00 | 20.40K |
| 2026-06-16 | ¥10,280.00 | +0.10% | ¥10,270.00 | ¥10,340.00 | ¥10,180.00 | 25.50K |
| 2026-06-15 | ¥10,270.00 | -1.44% | ¥10,390.00 | ¥10,490.00 | ¥10,230.00 | 25.30K |
| 2026-06-12 | ¥10,420.00 | -1.33% | ¥10,440.00 | ¥10,500.00 | ¥10,380.00 | 35.20K |
| 2026-06-11 | ¥10,560.00 | +0.09% | ¥10,600.00 | ¥10,680.00 | ¥10,490.00 | 20.20K |
| 2026-06-10 | ¥10,550.00 | +2.33% | ¥10,440.00 | ¥10,570.00 | ¥10,360.00 | 35.60K |
| 2026-06-09 | ¥10,310.00 | -0.58% | ¥10,390.00 | ¥10,450.00 | ¥10,300.00 | 29.80K |
| 2026-06-08 | ¥10,370.00 | +1.37% | ¥10,230.00 | ¥10,500.00 | ¥10,230.00 | 49.90K |
| 2026-06-05 | ¥10,230.00 | +1.89% | ¥10,040.00 | ¥10,350.00 | ¥10,040.00 | 44.90K |
| 2026-06-04 | ¥10,040.00 | +0.20% | ¥10,000.00 | ¥10,050.00 | ¥9,860.00 | 44.90K |
| 2026-06-03 | ¥10,020.00 | -1.38% | ¥10,120.00 | ¥10,140.00 | ¥9,880.00 | 63.20K |
| 2026-06-02 | ¥10,160.00 | -0.59% | ¥10,220.00 | ¥10,290.00 | ¥10,110.00 | 25.60K |
| 2026-06-01 | ¥10,220.00 | -0.20% | ¥10,310.00 | ¥10,310.00 | ¥10,090.00 | 39.40K |
| 2026-05-29 | ¥10,240.00 | +0.49% | ¥10,160.00 | ¥10,340.00 | ¥10,160.00 | 48.70K |
| 2026-05-28 | ¥10,190.00 | +0.20% | ¥10,110.00 | ¥10,300.00 | ¥10,060.00 | 38.30K |
| 2026-05-27 | ¥10,170.00 | -0.88% | ¥10,210.00 | ¥10,260.00 | ¥10,030.00 | 51.00K |
| 2026-05-26 | ¥10,260.00 | +0.29% | ¥10,230.00 | ¥10,370.00 | ¥10,200.00 | 32.30K |
| 2026-05-25 | ¥10,230.00 | -1.45% | ¥10,400.00 | ¥10,400.00 | ¥10,170.00 | 35.40K |