Shikibo Ltd. (TYO:3109)
Japan
· Delayed Price · Currency is JPY 1,071.00
+3.00 (0.28%)
Apr 28, 2026, 3:30 PM JST
Shikibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,064.00 | 1,073.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.28% | 25,900 |
| Apr 27, 2026 | 1,076.00 | 1,076.00 | 1,065.00 | 1,068.00 | 1,068.00 | -0.65% | 28,600 |
| Apr 24, 2026 | 1,082.00 | 1,082.00 | 1,069.00 | 1,075.00 | 1,075.00 | 0.47% | 35,000 |
| Apr 23, 2026 | 1,085.00 | 1,087.00 | 1,069.00 | 1,070.00 | 1,070.00 | -1.38% | 42,100 |
| Apr 22, 2026 | 1,105.00 | 1,108.00 | 1,085.00 | 1,085.00 | 1,085.00 | -2.08% | 29,300 |
| Apr 21, 2026 | 1,108.00 | 1,114.00 | 1,096.00 | 1,108.00 | 1,108.00 | 0.73% | 36,600 |
| Apr 20, 2026 | 1,098.00 | 1,106.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.73% | 47,100 |
| Apr 17, 2026 | 1,093.00 | 1,100.00 | 1,091.00 | 1,092.00 | 1,092.00 | -0.36% | 22,300 |
| Apr 16, 2026 | 1,096.00 | 1,103.00 | 1,093.00 | 1,096.00 | 1,096.00 | 0.37% | 53,000 |
| Apr 15, 2026 | 1,085.00 | 1,098.00 | 1,085.00 | 1,092.00 | 1,092.00 | 1.02% | 39,000 |
| Apr 14, 2026 | 1,078.00 | 1,081.00 | 1,073.00 | 1,081.00 | 1,081.00 | 0.46% | 28,500 |
| Apr 13, 2026 | 1,075.00 | 1,080.00 | 1,070.00 | 1,076.00 | 1,076.00 | 0.19% | 29,200 |
| Apr 10, 2026 | 1,080.00 | 1,087.00 | 1,071.00 | 1,074.00 | 1,074.00 | -0.19% | 43,200 |
| Apr 9, 2026 | 1,085.00 | 1,088.00 | 1,074.00 | 1,076.00 | 1,076.00 | -0.83% | 24,000 |
| Apr 8, 2026 | 1,090.00 | 1,094.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.93% | 39,000 |
| Apr 7, 2026 | 1,078.00 | 1,086.00 | 1,068.00 | 1,075.00 | 1,075.00 | - | 31,400 |
| Apr 6, 2026 | 1,073.00 | 1,078.00 | 1,069.00 | 1,075.00 | 1,075.00 | - | 18,900 |
| Apr 3, 2026 | 1,085.00 | 1,086.00 | 1,070.00 | 1,075.00 | 1,075.00 | -0.28% | 20,400 |
| Apr 2, 2026 | 1,080.00 | 1,090.00 | 1,072.00 | 1,078.00 | 1,078.00 | -0.09% | 47,800 |
| Apr 1, 2026 | 1,076.00 | 1,082.00 | 1,069.00 | 1,079.00 | 1,079.00 | 1.31% | 49,700 |
| Mar 31, 2026 | 1,066.00 | 1,073.00 | 1,057.00 | 1,065.00 | 1,065.00 | 0.28% | 56,500 |
| Mar 30, 2026 | 1,045.00 | 1,064.00 | 1,042.00 | 1,062.00 | 1,062.00 | -4.07% | 62,800 |
| Mar 27, 2026 | 1,102.00 | 1,118.00 | 1,101.00 | 1,107.00 | 1,082.00 | 0.45% | 73,000 |
| Mar 26, 2026 | 1,109.00 | 1,109.00 | 1,095.00 | 1,102.00 | 1,077.11 | -0.18% | 54,000 |
| Mar 25, 2026 | 1,095.00 | 1,107.00 | 1,095.00 | 1,104.00 | 1,079.07 | 1.28% | 41,600 |
| Mar 24, 2026 | 1,088.00 | 1,094.00 | 1,081.00 | 1,090.00 | 1,065.38 | 2.16% | 36,000 |
| Mar 23, 2026 | 1,079.00 | 1,079.00 | 1,067.00 | 1,067.00 | 1,042.90 | -2.11% | 77,800 |
| Mar 19, 2026 | 1,096.00 | 1,103.00 | 1,086.00 | 1,090.00 | 1,065.38 | -1.89% | 52,300 |
| Mar 18, 2026 | 1,097.00 | 1,111.00 | 1,097.00 | 1,111.00 | 1,085.91 | 1.83% | 22,700 |
| Mar 17, 2026 | 1,085.00 | 1,097.00 | 1,085.00 | 1,091.00 | 1,066.36 | 0.83% | 20,200 |
| Mar 16, 2026 | 1,085.00 | 1,088.00 | 1,080.00 | 1,082.00 | 1,057.56 | -0.28% | 39,900 |
| Mar 13, 2026 | 1,090.00 | 1,098.00 | 1,085.00 | 1,085.00 | 1,060.50 | -0.91% | 47,600 |
| Mar 12, 2026 | 1,106.00 | 1,106.00 | 1,090.00 | 1,095.00 | 1,070.27 | -0.99% | 51,300 |
| Mar 11, 2026 | 1,116.00 | 1,119.00 | 1,105.00 | 1,106.00 | 1,081.02 | -0.81% | 42,600 |
| Mar 10, 2026 | 1,105.00 | 1,116.00 | 1,097.00 | 1,115.00 | 1,089.82 | 2.58% | 55,600 |
| Mar 9, 2026 | 1,091.00 | 1,092.00 | 1,074.00 | 1,087.00 | 1,062.45 | -2.16% | 124,600 |
| Mar 6, 2026 | 1,112.00 | 1,113.00 | 1,104.00 | 1,111.00 | 1,085.91 | -0.54% | 71,800 |
| Mar 5, 2026 | 1,098.00 | 1,126.00 | 1,098.00 | 1,117.00 | 1,091.77 | 2.57% | 82,700 |
| Mar 4, 2026 | 1,100.00 | 1,107.00 | 1,077.00 | 1,089.00 | 1,064.41 | -2.59% | 152,900 |
| Mar 3, 2026 | 1,147.00 | 1,147.00 | 1,117.00 | 1,118.00 | 1,092.75 | -2.53% | 112,900 |
| Mar 2, 2026 | 1,155.00 | 1,155.00 | 1,141.00 | 1,147.00 | 1,121.10 | -1.55% | 65,200 |
| Feb 27, 2026 | 1,151.00 | 1,165.00 | 1,147.00 | 1,165.00 | 1,138.69 | 1.22% | 72,500 |
| Feb 26, 2026 | 1,150.00 | 1,164.00 | 1,150.00 | 1,151.00 | 1,125.01 | 0.44% | 85,800 |
| Feb 25, 2026 | 1,141.00 | 1,158.00 | 1,138.00 | 1,146.00 | 1,120.12 | 0.79% | 110,300 |
| Feb 24, 2026 | 1,112.00 | 1,141.00 | 1,108.00 | 1,137.00 | 1,111.32 | 2.25% | 79,700 |
| Feb 20, 2026 | 1,118.00 | 1,118.00 | 1,109.00 | 1,112.00 | 1,086.89 | -0.45% | 62,400 |
| Feb 19, 2026 | 1,134.00 | 1,134.00 | 1,116.00 | 1,117.00 | 1,091.77 | -1.50% | 60,800 |
| Feb 18, 2026 | 1,121.00 | 1,135.00 | 1,117.00 | 1,134.00 | 1,108.39 | 1.61% | 67,900 |
| Feb 17, 2026 | 1,120.00 | 1,121.00 | 1,111.00 | 1,116.00 | 1,090.80 | -0.53% | 79,300 |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,120.00 | 1,122.00 | 1,096.66 | -1.49% | 128,700 |
| Feb 13, 2026 | 1,136.00 | 1,144.00 | 1,120.00 | 1,139.00 | 1,113.28 | 0.26% | 91,100 |
| Feb 12, 2026 | 1,143.00 | 1,170.00 | 1,108.00 | 1,136.00 | 1,110.35 | - | 275,600 |
| Feb 10, 2026 | 1,125.00 | 1,137.00 | 1,122.00 | 1,136.00 | 1,110.35 | 1.43% | 105,000 |
| Feb 9, 2026 | 1,120.00 | 1,122.00 | 1,115.00 | 1,120.00 | 1,094.71 | 0.90% | 76,900 |
| Feb 6, 2026 | 1,105.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,084.93 | 0.45% | 63,900 |
| Feb 5, 2026 | 1,106.00 | 1,115.00 | 1,101.00 | 1,105.00 | 1,080.05 | 0.18% | 57,200 |
| Feb 4, 2026 | 1,081.00 | 1,103.00 | 1,077.00 | 1,103.00 | 1,078.09 | 2.32% | 67,800 |
| Feb 3, 2026 | 1,072.00 | 1,080.00 | 1,070.00 | 1,078.00 | 1,053.65 | 0.75% | 41,600 |
| Feb 2, 2026 | 1,080.00 | 1,086.00 | 1,070.00 | 1,070.00 | 1,045.84 | -0.93% | 30,700 |
| Jan 30, 2026 | 1,065.00 | 1,083.00 | 1,062.00 | 1,080.00 | 1,055.61 | 1.69% | 37,900 |
| Jan 29, 2026 | 1,064.00 | 1,065.00 | 1,058.00 | 1,062.00 | 1,038.02 | -0.38% | 48,000 |
| Jan 28, 2026 | 1,067.00 | 1,070.00 | 1,061.00 | 1,066.00 | 1,041.93 | -0.19% | 32,900 |
| Jan 27, 2026 | 1,070.00 | 1,074.00 | 1,066.00 | 1,068.00 | 1,043.88 | -0.28% | 30,000 |
| Jan 26, 2026 | 1,087.00 | 1,087.00 | 1,070.00 | 1,071.00 | 1,046.81 | -1.56% | 78,100 |
| Jan 23, 2026 | 1,096.00 | 1,096.00 | 1,085.00 | 1,088.00 | 1,063.43 | -0.27% | 36,500 |
| Jan 22, 2026 | 1,076.00 | 1,095.00 | 1,076.00 | 1,091.00 | 1,066.36 | 1.58% | 51,200 |
| Jan 21, 2026 | 1,071.00 | 1,079.00 | 1,062.00 | 1,074.00 | 1,049.75 | 0.19% | 32,800 |
| Jan 20, 2026 | 1,081.00 | 1,081.00 | 1,069.00 | 1,072.00 | 1,047.79 | -0.74% | 56,400 |
| Jan 19, 2026 | 1,083.00 | 1,089.00 | 1,075.00 | 1,080.00 | 1,055.61 | -1.19% | 78,000 |
| Jan 16, 2026 | 1,097.00 | 1,099.00 | 1,087.00 | 1,093.00 | 1,068.32 | -0.64% | 53,600 |
| Jan 15, 2026 | 1,095.00 | 1,103.00 | 1,094.00 | 1,100.00 | 1,075.16 | 0.46% | 74,600 |
| Jan 14, 2026 | 1,081.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,070.27 | 1.30% | 87,300 |
| Jan 13, 2026 | 1,083.00 | 1,084.00 | 1,063.00 | 1,081.00 | 1,056.59 | 0.19% | 74,400 |
| Jan 9, 2026 | 1,080.00 | 1,085.00 | 1,076.00 | 1,079.00 | 1,054.63 | -0.09% | 62,400 |
| Jan 8, 2026 | 1,072.00 | 1,085.00 | 1,072.00 | 1,080.00 | 1,055.61 | 0.65% | 59,400 |
| Jan 7, 2026 | 1,056.00 | 1,073.00 | 1,053.00 | 1,073.00 | 1,048.77 | 1.42% | 78,400 |
| Jan 6, 2026 | 1,047.00 | 1,059.00 | 1,047.00 | 1,058.00 | 1,034.11 | 1.05% | 56,700 |
| Jan 5, 2026 | 1,050.00 | 1,050.00 | 1,038.00 | 1,047.00 | 1,023.36 | 0.29% | 43,100 |
| Dec 30, 2025 | 1,050.00 | 1,051.00 | 1,042.00 | 1,044.00 | 1,020.42 | -0.57% | 42,000 |
| Dec 29, 2025 | 1,046.00 | 1,050.00 | 1,043.00 | 1,050.00 | 1,026.29 | 0.67% | 47,000 |
| Dec 26, 2025 | 1,045.00 | 1,045.00 | 1,040.00 | 1,043.00 | 1,019.45 | 0.29% | 47,900 |
| Dec 25, 2025 | 1,036.00 | 1,043.00 | 1,036.00 | 1,040.00 | 1,016.51 | 0.19% | 32,500 |
| Dec 24, 2025 | 1,041.00 | 1,044.00 | 1,038.00 | 1,038.00 | 1,014.56 | -0.29% | 28,400 |
| Dec 23, 2025 | 1,040.00 | 1,046.00 | 1,040.00 | 1,041.00 | 1,017.49 | 0.10% | 51,400 |
| Dec 22, 2025 | 1,040.00 | 1,041.00 | 1,034.00 | 1,040.00 | 1,016.51 | 0.29% | 31,600 |
| Dec 19, 2025 | 1,041.00 | 1,043.00 | 1,036.00 | 1,037.00 | 1,013.58 | -0.38% | 53,000 |
| Dec 18, 2025 | 1,025.00 | 1,041.00 | 1,025.00 | 1,041.00 | 1,017.49 | 1.07% | 28,600 |
| Dec 17, 2025 | 1,032.00 | 1,034.00 | 1,022.00 | 1,030.00 | 1,006.74 | -0.19% | 39,500 |
| Dec 16, 2025 | 1,024.00 | 1,038.00 | 1,024.00 | 1,032.00 | 1,008.69 | 0.68% | 43,300 |
| Dec 15, 2025 | 1,018.00 | 1,028.00 | 1,018.00 | 1,025.00 | 1,001.85 | 0.10% | 51,200 |
| Dec 12, 2025 | 1,020.00 | 1,027.00 | 1,020.00 | 1,024.00 | 1,000.87 | 0.69% | 56,700 |
| Dec 11, 2025 | 1,031.00 | 1,031.00 | 1,017.00 | 1,017.00 | 994.03 | -0.88% | 69,600 |
| Dec 10, 2025 | 1,025.00 | 1,027.00 | 1,022.00 | 1,026.00 | 1,002.83 | 0.49% | 34,400 |
| Dec 9, 2025 | 1,030.00 | 1,030.00 | 1,019.00 | 1,021.00 | 997.94 | -0.58% | 34,600 |
| Dec 8, 2025 | 1,028.00 | 1,029.00 | 1,021.00 | 1,027.00 | 1,003.81 | 0.39% | 33,300 |
| Dec 5, 2025 | 1,025.00 | 1,026.00 | 1,018.00 | 1,023.00 | 999.90 | -0.20% | 49,500 |
| Dec 4, 2025 | 1,020.00 | 1,026.00 | 1,020.00 | 1,025.00 | 1,001.85 | 0.20% | 52,500 |
| Dec 3, 2025 | 1,026.00 | 1,029.00 | 1,023.00 | 1,023.00 | 999.90 | -0.68% | 28,400 |
| Dec 2, 2025 | 1,039.00 | 1,039.00 | 1,029.00 | 1,030.00 | 1,006.74 | -0.58% | 38,300 |
| Dec 1, 2025 | 1,049.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,012.60 | -0.38% | 70,200 |