Shikibo Ltd. (TYO:3109)
Japan
· Delayed Price · Currency is JPY 1,087.00
-24.00 (-2.16%)
Mar 9, 2026, 3:30 PM JST
Shikibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,091.00 | 1,092.00 | 1,074.00 | 1,087.00 | 1,087.00 | -2.16% | 124,600 |
| Mar 6, 2026 | 1,112.00 | 1,113.00 | 1,104.00 | 1,111.00 | 1,111.00 | -0.54% | 71,800 |
| Mar 5, 2026 | 1,098.00 | 1,126.00 | 1,098.00 | 1,117.00 | 1,117.00 | 2.57% | 82,700 |
| Mar 4, 2026 | 1,100.00 | 1,107.00 | 1,077.00 | 1,089.00 | 1,089.00 | -2.59% | 152,900 |
| Mar 3, 2026 | 1,147.00 | 1,147.00 | 1,117.00 | 1,118.00 | 1,118.00 | -2.53% | 112,900 |
| Mar 2, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,147.00 | 1,147.00 | -1.55% | 65,200 |
| Feb 27, 2026 | 1,151.00 | 1,165.00 | 1,147.00 | 1,165.00 | 1,165.00 | 1.22% | 72,500 |
| Feb 26, 2026 | 1,150.00 | 1,164.00 | 1,150.00 | 1,151.00 | 1,151.00 | 0.44% | 85,800 |
| Feb 25, 2026 | 1,141.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,146.00 | 0.79% | 110,300 |
| Feb 24, 2026 | 1,112.00 | 1,141.00 | 1,108.00 | 1,137.00 | 1,137.00 | 2.25% | 79,700 |
| Feb 20, 2026 | 1,118.00 | 1,118.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.45% | 62,400 |
| Feb 19, 2026 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,117.00 | -1.50% | 60,800 |
| Feb 18, 2026 | 1,121.00 | 1,135.00 | 1,117.00 | 1,134.00 | 1,134.00 | 1.61% | 67,900 |
| Feb 17, 2026 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.53% | 79,300 |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,120.00 | 1,122.00 | 1,122.00 | -1.49% | 128,700 |
| Feb 13, 2026 | 1,136.00 | 1,144.00 | 1,120.00 | 1,139.00 | 1,139.00 | 0.26% | 91,100 |
| Feb 12, 2026 | 1,143.00 | 1,170.00 | 1,108.00 | 1,136.00 | 1,136.00 | - | 275,600 |
| Feb 10, 2026 | 1,125.00 | 1,137.00 | 1,122.00 | 1,136.00 | 1,136.00 | 1.43% | 105,000 |
| Feb 9, 2026 | 1,120.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,120.00 | 0.90% | 76,900 |
| Feb 6, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 63,900 |
| Feb 5, 2026 | 1,106.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,105.00 | 0.18% | 57,200 |
| Feb 4, 2026 | 1,081.00 | 1,103.00 | 1,077.00 | 1,103.00 | 1,103.00 | 2.32% | 67,800 |
| Feb 3, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,078.00 | 1,078.00 | 0.75% | 41,600 |
| Feb 2, 2026 | 1,080.00 | 1,086.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 30,700 |
| Jan 30, 2026 | 1,065.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,080.00 | 1.69% | 37,900 |
| Jan 29, 2026 | 1,064.00 | 1,065.00 | 1,058.00 | 1,062.00 | 1,062.00 | -0.38% | 48,000 |
| Jan 28, 2026 | 1,067.00 | 1,070.00 | 1,061.00 | 1,066.00 | 1,066.00 | -0.19% | 32,900 |
| Jan 27, 2026 | 1,070.00 | 1,074.00 | 1,066.00 | 1,068.00 | 1,068.00 | -0.28% | 30,000 |
| Jan 26, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,071.00 | 1,071.00 | -1.56% | 78,100 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,085.00 | 1,088.00 | 1,088.00 | -0.27% | 36,500 |
| Jan 22, 2026 | 1,076.00 | 1,095.00 | 1,076.00 | 1,091.00 | 1,091.00 | 1.58% | 51,200 |
| Jan 21, 2026 | 1,071.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,074.00 | 0.19% | 32,800 |
| Jan 20, 2026 | 1,081.00 | 1,081.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.74% | 56,400 |
| Jan 19, 2026 | 1,083.00 | 1,089.00 | 1,075.00 | 1,080.00 | 1,080.00 | -1.19% | 78,000 |
| Jan 16, 2026 | 1,097.00 | 1,099.00 | 1,087.00 | 1,093.00 | 1,093.00 | -0.64% | 53,600 |
| Jan 15, 2026 | 1,095.00 | 1,103.00 | 1,094.00 | 1,100.00 | 1,100.00 | 0.46% | 74,600 |
| Jan 14, 2026 | 1,081.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 1.30% | 87,300 |
| Jan 13, 2026 | 1,083.00 | 1,084.00 | 1,063.00 | 1,081.00 | 1,081.00 | 0.19% | 74,400 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,076.00 | 1,079.00 | 1,079.00 | -0.09% | 62,400 |
| Jan 8, 2026 | 1,072.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.65% | 59,400 |
| Jan 7, 2026 | 1,056.00 | 1,073.00 | 1,053.00 | 1,073.00 | 1,073.00 | 1.42% | 78,400 |
| Jan 6, 2026 | 1,047.00 | 1,059.00 | 1,047.00 | 1,058.00 | 1,058.00 | 1.05% | 56,700 |
| Jan 5, 2026 | 1,050.00 | 1,050.00 | 1,038.00 | 1,047.00 | 1,047.00 | 0.29% | 43,100 |
| Dec 30, 2025 | 1,050.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,044.00 | -0.57% | 42,000 |
| Dec 29, 2025 | 1,046.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,050.00 | 0.67% | 47,000 |
| Dec 26, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,043.00 | 1,043.00 | 0.29% | 47,900 |
| Dec 25, 2025 | 1,036.00 | 1,043.00 | 1,036.00 | 1,040.00 | 1,040.00 | 0.19% | 32,500 |
| Dec 24, 2025 | 1,041.00 | 1,044.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.29% | 28,400 |
| Dec 23, 2025 | 1,040.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 51,400 |
| Dec 22, 2025 | 1,040.00 | 1,041.00 | 1,034.00 | 1,040.00 | 1,040.00 | 0.29% | 31,600 |
| Dec 19, 2025 | 1,041.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.38% | 53,000 |
| Dec 18, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,041.00 | 1.07% | 28,600 |
| Dec 17, 2025 | 1,032.00 | 1,034.00 | 1,022.00 | 1,030.00 | 1,030.00 | -0.19% | 39,500 |
| Dec 16, 2025 | 1,024.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,032.00 | 0.68% | 43,300 |
| Dec 15, 2025 | 1,018.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,025.00 | 0.10% | 51,200 |
| Dec 12, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,024.00 | 1,024.00 | 0.69% | 56,700 |
| Dec 11, 2025 | 1,031.00 | 1,031.00 | 1,017.00 | 1,017.00 | 1,017.00 | -0.88% | 69,600 |
| Dec 10, 2025 | 1,025.00 | 1,027.00 | 1,022.00 | 1,026.00 | 1,026.00 | 0.49% | 34,400 |
| Dec 9, 2025 | 1,030.00 | 1,030.00 | 1,019.00 | 1,021.00 | 1,021.00 | -0.58% | 34,600 |
| Dec 8, 2025 | 1,028.00 | 1,029.00 | 1,021.00 | 1,027.00 | 1,027.00 | 0.39% | 33,300 |
| Dec 5, 2025 | 1,025.00 | 1,026.00 | 1,018.00 | 1,023.00 | 1,023.00 | -0.20% | 49,500 |
| Dec 4, 2025 | 1,020.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.20% | 52,500 |
| Dec 3, 2025 | 1,026.00 | 1,029.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.68% | 28,400 |
| Dec 2, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.58% | 38,300 |
| Dec 1, 2025 | 1,049.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -0.38% | 70,200 |
| Nov 28, 2025 | 1,039.00 | 1,044.00 | 1,038.00 | 1,040.00 | 1,040.00 | 0.19% | 33,000 |
| Nov 27, 2025 | 1,042.00 | 1,043.00 | 1,038.00 | 1,038.00 | 1,038.00 | -0.10% | 31,100 |
| Nov 26, 2025 | 1,040.00 | 1,046.00 | 1,037.00 | 1,039.00 | 1,039.00 | -0.19% | 35,200 |
| Nov 25, 2025 | 1,041.00 | 1,046.00 | 1,030.00 | 1,041.00 | 1,041.00 | 0.39% | 67,400 |
| Nov 21, 2025 | 1,016.00 | 1,044.00 | 1,016.00 | 1,037.00 | 1,037.00 | 1.87% | 120,600 |
| Nov 20, 2025 | 1,016.00 | 1,022.00 | 1,015.00 | 1,018.00 | 1,018.00 | 0.30% | 26,000 |
| Nov 19, 2025 | 1,023.00 | 1,025.00 | 1,013.00 | 1,015.00 | 1,015.00 | -0.88% | 37,400 |
| Nov 18, 2025 | 1,025.00 | 1,031.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.39% | 38,300 |
| Nov 17, 2025 | 1,031.00 | 1,033.00 | 1,025.00 | 1,028.00 | 1,028.00 | -0.29% | 30,900 |
| Nov 14, 2025 | 1,028.00 | 1,034.00 | 1,024.00 | 1,031.00 | 1,031.00 | 0.19% | 39,800 |
| Nov 13, 2025 | 1,034.00 | 1,036.00 | 1,026.00 | 1,029.00 | 1,029.00 | -0.48% | 40,900 |
| Nov 12, 2025 | 1,006.00 | 1,034.00 | 1,006.00 | 1,034.00 | 1,034.00 | 2.78% | 106,200 |
| Nov 11, 2025 | 1,005.00 | 1,010.00 | 1,002.00 | 1,006.00 | 1,006.00 | 0.40% | 54,500 |
| Nov 10, 2025 | 1,002.00 | 1,005.00 | 1,001.00 | 1,002.00 | 1,002.00 | - | 53,000 |
| Nov 7, 2025 | 998.00 | 1,002.00 | 998.00 | 1,002.00 | 1,002.00 | 0.40% | 32,900 |
| Nov 6, 2025 | 997.00 | 1,002.00 | 997.00 | 998.00 | 998.00 | 0.10% | 22,300 |
| Nov 5, 2025 | 1,005.00 | 1,005.00 | 994.00 | 997.00 | 997.00 | -0.50% | 34,200 |
| Nov 4, 2025 | 1,002.00 | 1,006.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 36,800 |
| Oct 31, 2025 | 995.00 | 1,004.00 | 995.00 | 1,004.00 | 1,004.00 | 1.31% | 38,600 |
| Oct 30, 2025 | 992.00 | 997.00 | 988.00 | 991.00 | 991.00 | 0.10% | 105,400 |
| Oct 29, 2025 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | -1.00% | 49,900 |
| Oct 28, 2025 | 1,009.00 | 1,009.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.79% | 28,300 |
| Oct 27, 2025 | 1,008.00 | 1,009.00 | 1,004.00 | 1,008.00 | 1,008.00 | 0.70% | 28,400 |
| Oct 24, 2025 | 1,004.00 | 1,005.00 | 1,000.00 | 1,001.00 | 1,001.00 | -0.20% | 21,500 |
| Oct 23, 2025 | 1,000.00 | 1,008.00 | 998.00 | 1,003.00 | 1,003.00 | 0.30% | 53,400 |
| Oct 22, 2025 | 994.00 | 1,002.00 | 992.00 | 1,000.00 | 1,000.00 | 0.91% | 36,000 |
| Oct 21, 2025 | 992.00 | 995.00 | 991.00 | 991.00 | 991.00 | -0.10% | 38,200 |
| Oct 20, 2025 | 990.00 | 995.00 | 989.00 | 992.00 | 992.00 | 0.30% | 32,100 |
| Oct 17, 2025 | 994.00 | 994.00 | 989.00 | 989.00 | 989.00 | -0.30% | 20,900 |
| Oct 16, 2025 | 992.00 | 996.00 | 989.00 | 992.00 | 992.00 | 0.20% | 25,900 |
| Oct 15, 2025 | 984.00 | 991.00 | 979.00 | 990.00 | 990.00 | 1.54% | 27,400 |
| Oct 14, 2025 | 982.00 | 983.00 | 975.00 | 975.00 | 975.00 | -1.02% | 51,200 |
| Oct 10, 2025 | 996.00 | 996.00 | 985.00 | 985.00 | 985.00 | -1.40% | 73,200 |
| Oct 9, 2025 | 1,000.00 | 1,003.00 | 997.00 | 999.00 | 999.00 | -0.10% | 28,200 |
| Oct 8, 2025 | 1,004.00 | 1,008.00 | 999.00 | 1,000.00 | 1,000.00 | 0.10% | 47,700 |