Shingakukai Holdings Co., Ltd. 9760
TSE · Japan · Commercial Services
¥115.00-1.00 (-0.86%)
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 | ¥115.00 | -0.86% | ¥115.00 | ¥116.00 | ¥114.00 | 46.50K |
| 2026-10-01 | ¥116.00 | -0.85% | ¥117.00 | ¥117.00 | ¥115.00 | 42.90K |
| 2026-09-30 | ¥117.00 | 0.00% | ¥116.00 | ¥117.00 | ¥116.00 | 8.80K |
| 2026-09-29 | ¥117.00 | +0.86% | ¥116.00 | ¥117.00 | ¥116.00 | 4.70K |
| 2026-09-28 | ¥116.00 | 0.00% | ¥116.00 | ¥117.00 | ¥115.00 | 8.20K |
| 2026-09-25 | ¥116.00 | -0.85% | ¥117.00 | ¥117.00 | ¥116.00 | 32.40K |
| 2026-09-24 | ¥117.00 | +0.86% | ¥116.00 | ¥119.00 | ¥115.00 | 48.20K |
| 2026-09-18 | ¥116.00 | -0.85% | ¥117.00 | ¥118.00 | ¥115.00 | 92.10K |
| 2026-09-17 | ¥117.00 | +0.86% | ¥117.00 | ¥117.00 | ¥116.00 | 39.60K |
| 2026-09-16 | ¥116.00 | -2.52% | ¥119.00 | ¥119.00 | ¥115.00 | 108.80K |
| 2026-09-15 | ¥119.00 | +0.85% | ¥118.00 | ¥120.00 | ¥118.00 | 8.20K |
| 2026-09-14 | ¥118.00 | -0.84% | ¥119.00 | ¥121.00 | ¥118.00 | 30.80K |
| 2026-09-11 | ¥119.00 | 0.00% | ¥120.00 | ¥120.00 | ¥118.00 | 40.20K |
| 2026-09-10 | ¥119.00 | -0.83% | ¥119.00 | ¥120.00 | ¥119.00 | 4.70K |
| 2026-09-09 | ¥120.00 | 0.00% | ¥120.00 | ¥122.00 | ¥119.00 | 36.80K |
| 2026-09-08 | ¥120.00 | 0.00% | ¥119.00 | ¥121.00 | ¥118.00 | 61.20K |
| 2026-09-07 | ¥120.00 | +0.84% | ¥119.00 | ¥120.00 | ¥119.00 | 52.40K |
| 2026-09-04 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥119.00 | 13.90K |
| 2026-09-03 | ¥119.00 | -1.65% | ¥120.00 | ¥121.00 | ¥119.00 | 6.70K |
| 2026-09-02 | ¥121.00 | +0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 5.30K |
| 2026-09-01 | ¥120.00 | 0.00% | ¥120.00 | ¥121.00 | ¥120.00 | 12.70K |
| 2026-08-31 | ¥120.00 | -0.83% | ¥120.00 | ¥122.00 | ¥120.00 | 47.60K |
| 2026-08-28 | ¥121.00 | +0.83% | ¥120.00 | ¥121.00 | ¥120.00 | 39.00K |
| 2026-08-27 | ¥120.00 | +0.84% | ¥120.00 | ¥122.00 | ¥119.00 | 61.30K |
| 2026-08-26 | ¥119.00 | 0.00% | ¥119.00 | ¥121.00 | ¥119.00 | 54.70K |
| 2026-08-25 | ¥119.00 | 0.00% | ¥119.00 | ¥121.00 | ¥118.00 | 54.70K |
| 2026-08-24 | ¥119.00 | -0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 30.10K |
| 2026-08-21 | ¥120.00 | +1.69% | ¥118.00 | ¥121.00 | ¥118.00 | 23.00K |
| 2026-08-20 | ¥118.00 | -0.84% | ¥119.00 | ¥120.00 | ¥118.00 | 28.10K |
| 2026-08-19 | ¥119.00 | -0.83% | ¥121.00 | ¥123.00 | ¥118.00 | 55.60K |
| 2026-08-18 | ¥120.00 | -0.83% | ¥121.00 | ¥122.00 | ¥120.00 | 9.90K |
| 2026-08-17 | ¥121.00 | +0.83% | ¥120.00 | ¥122.00 | ¥120.00 | 25.30K |
| 2026-08-14 | ¥120.00 | +0.84% | ¥119.00 | ¥122.00 | ¥118.00 | 32.20K |
| 2026-08-13 | ¥119.00 | -0.83% | ¥121.00 | ¥121.00 | ¥118.00 | 53.20K |
| 2026-08-12 | ¥120.00 | -0.83% | ¥121.00 | ¥123.00 | ¥119.00 | 30.40K |
| 2026-08-10 | ¥121.00 | +1.68% | ¥120.00 | ¥121.00 | ¥119.00 | 14.90K |
| 2026-08-07 | ¥119.00 | 0.00% | ¥118.00 | ¥120.00 | ¥118.00 | 34.10K |
| 2026-08-06 | ¥119.00 | +0.85% | ¥118.00 | ¥119.00 | ¥118.00 | 2.80K |
| 2026-08-05 | ¥118.00 | 0.00% | ¥118.00 | ¥119.00 | ¥118.00 | 3.90K |
| 2026-08-04 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥118.00 | 10.80K |
| 2026-08-03 | ¥119.00 | 0.00% | ¥119.00 | ¥119.00 | ¥119.00 | 21.60K |
| 2026-07-31 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥119.00 | 2.60K |
| 2026-07-30 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥119.00 | 19.90K |
| 2026-07-29 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥119.00 | 14.90K |
| 2026-07-28 | ¥119.00 | -0.83% | ¥120.00 | ¥120.00 | ¥119.00 | 24.80K |
| 2026-07-27 | ¥120.00 | +0.84% | ¥120.00 | ¥120.00 | ¥119.00 | 12.70K |
| 2026-07-24 | ¥119.00 | 0.00% | ¥119.00 | ¥120.00 | ¥119.00 | 14.30K |
| 2026-07-23 | ¥119.00 | -1.65% | ¥119.00 | ¥121.00 | ¥119.00 | 16.00K |
| 2026-07-22 | ¥121.00 | +1.68% | ¥119.00 | ¥121.00 | ¥118.00 | 13.10K |
| 2026-07-21 | ¥119.00 | +1.71% | ¥117.00 | ¥119.00 | ¥117.00 | 21.90K |
| 2026-07-17 | ¥117.00 | -2.50% | ¥120.00 | ¥121.00 | ¥117.00 | 44.40K |
| 2026-07-16 | ¥120.00 | -0.83% | ¥119.00 | ¥121.00 | ¥119.00 | 17.30K |
| 2026-07-15 | ¥121.00 | +0.83% | ¥120.00 | ¥121.00 | ¥119.00 | 7.40K |
| 2026-07-14 | ¥120.00 | -0.83% | ¥122.00 | ¥122.00 | ¥120.00 | 9.20K |
| 2026-07-13 | ¥121.00 | +0.83% | ¥120.00 | ¥122.00 | ¥119.00 | 26.10K |
| 2026-07-10 | ¥120.00 | 0.00% | ¥121.00 | ¥121.00 | ¥119.00 | 10.90K |
| 2026-07-09 | ¥120.00 | -0.83% | ¥122.00 | ¥122.00 | ¥120.00 | 22.60K |
| 2026-07-08 | ¥121.00 | +2.54% | ¥118.00 | ¥122.00 | ¥118.00 | 22.30K |
| 2026-07-07 | ¥118.00 | 0.00% | ¥118.00 | ¥124.00 | ¥117.00 | 104.90K |
| 2026-07-06 | ¥118.00 | 0.00% | ¥120.00 | ¥120.00 | ¥117.00 | 71.20K |
| 2026-07-03 | ¥118.00 | -0.84% | ¥118.00 | ¥119.00 | ¥117.00 | 50.50K |
| 2026-07-02 | ¥119.00 | +2.59% | ¥116.00 | ¥119.00 | ¥116.00 | 30.20K |
| 2026-07-01 | ¥116.00 | +1.75% | ¥115.00 | ¥117.00 | ¥115.00 | 47.30K |
| 2026-06-30 | ¥114.00 | +1.79% | ¥113.00 | ¥115.00 | ¥113.00 | 47.50K |
| 2026-06-29 | ¥112.00 | -0.88% | ¥114.00 | ¥114.00 | ¥112.00 | 37.60K |
| 2026-06-26 | ¥113.00 | +0.89% | ¥112.00 | ¥113.00 | ¥111.00 | 28.20K |
| 2026-06-25 | ¥112.00 | 0.00% | ¥112.00 | ¥114.00 | ¥112.00 | 40.80K |
| 2026-06-24 | ¥112.00 | 0.00% | ¥112.00 | ¥114.00 | ¥112.00 | 37.40K |
| 2026-06-23 | ¥112.00 | 0.00% | ¥112.00 | ¥114.00 | ¥112.00 | 63.30K |
| 2026-06-22 | ¥112.00 | -1.75% | ¥116.00 | ¥116.00 | ¥112.00 | 124.30K |
| 2026-06-19 | ¥114.00 | +0.88% | ¥113.00 | ¥115.00 | ¥113.00 | 43.10K |
| 2026-06-18 | ¥113.00 | -2.59% | ¥116.00 | ¥116.00 | ¥113.00 | 108.40K |
| 2026-06-17 | ¥116.00 | +2.65% | ¥112.00 | ¥117.00 | ¥112.00 | 232.00K |
| 2026-06-16 | ¥113.00 | +3.67% | ¥123.00 | ¥131.00 | ¥111.00 | 1.45M |
| 2026-06-15 | ¥109.00 | -0.91% | ¥110.00 | ¥110.00 | ¥109.00 | 21.60K |
| 2026-06-12 | ¥110.00 | -0.90% | ¥111.00 | ¥112.00 | ¥110.00 | 15.20K |
| 2026-06-11 | ¥111.00 | +1.83% | ¥110.00 | ¥111.00 | ¥109.00 | 18.00K |
| 2026-06-10 | ¥109.00 | -1.80% | ¥110.00 | ¥112.00 | ¥109.00 | 33.30K |
| 2026-06-09 | ¥111.00 | 0.00% | ¥110.00 | ¥112.00 | ¥110.00 | 16.40K |
| 2026-06-08 | ¥111.00 | 0.00% | ¥110.00 | ¥111.00 | ¥108.00 | 39.70K |
| 2026-06-05 | ¥111.00 | +0.91% | ¥115.00 | ¥115.00 | ¥110.00 | 61.40K |
| 2026-06-04 | ¥110.00 | -1.79% | ¥108.00 | ¥111.00 | ¥108.00 | 29.90K |
| 2026-06-03 | ¥112.00 | -3.45% | ¥115.00 | ¥115.00 | ¥111.00 | 39.40K |
| 2026-06-02 | ¥116.00 | -0.85% | ¥116.00 | ¥117.00 | ¥115.00 | 11.80K |
| 2026-06-01 | ¥117.00 | -0.85% | ¥117.00 | ¥118.00 | ¥116.00 | 4.40K |
| 2026-05-29 | ¥118.00 | 0.00% | ¥118.00 | ¥119.00 | ¥117.00 | 5.40K |
| 2026-05-28 | ¥118.00 | +1.72% | ¥116.00 | ¥120.00 | ¥116.00 | 25.70K |
| 2026-05-27 | ¥116.00 | -1.69% | ¥116.00 | ¥119.00 | ¥116.00 | 17.40K |
| 2026-05-26 | ¥118.00 | +0.85% | ¥117.00 | ¥119.00 | ¥116.00 | 12.80K |
| 2026-05-25 | ¥117.00 | -4.10% | ¥120.00 | ¥120.00 | ¥117.00 | 10.20K |