Strike Group Co., Ltd. (TYO:6196)
Japan
· Delayed Price · Currency is JPY 1,298.00
+40.00 (3.18%)
Apr 28, 2026, 3:30 PM JST
Strike Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,278.00 | 1,317.00 | 1,262.00 | 1,298.00 | 1,298.00 | 3.18% | 1,483,500 |
| Apr 27, 2026 | 1,238.00 | 1,263.00 | 1,226.00 | 1,258.00 | 1,258.00 | 3.37% | 1,229,000 |
| Apr 24, 2026 | 1,263.00 | 1,299.00 | 1,196.00 | 1,217.00 | 1,217.00 | -15.66% | 2,543,400 |
| Apr 23, 2026 | 1,440.00 | 1,448.00 | 1,416.00 | 1,443.00 | 1,443.00 | 1.62% | 312,900 |
| Apr 22, 2026 | 1,423.00 | 1,429.00 | 1,400.00 | 1,420.00 | 1,420.00 | 1.28% | 272,300 |
| Apr 21, 2026 | 1,448.00 | 1,449.00 | 1,399.00 | 1,402.00 | 1,402.00 | -1.13% | 247,500 |
| Apr 20, 2026 | 1,465.00 | 1,465.00 | 1,388.00 | 1,418.00 | 1,418.00 | -2.68% | 399,700 |
| Apr 17, 2026 | 1,480.00 | 1,498.00 | 1,457.00 | 1,457.00 | 1,457.00 | -1.89% | 216,300 |
| Apr 16, 2026 | 1,504.00 | 1,524.00 | 1,479.00 | 1,485.00 | 1,485.00 | -0.80% | 241,000 |
| Apr 15, 2026 | 1,492.00 | 1,511.00 | 1,486.00 | 1,497.00 | 1,497.00 | 1.70% | 338,000 |
| Apr 14, 2026 | 1,460.00 | 1,478.00 | 1,449.00 | 1,472.00 | 1,472.00 | 2.65% | 259,900 |
| Apr 13, 2026 | 1,413.00 | 1,434.00 | 1,413.00 | 1,434.00 | 1,434.00 | 1.27% | 216,800 |
| Apr 10, 2026 | 1,427.00 | 1,447.00 | 1,413.00 | 1,416.00 | 1,416.00 | -1.73% | 190,400 |
| Apr 9, 2026 | 1,464.00 | 1,470.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.91% | 225,400 |
| Apr 8, 2026 | 1,450.00 | 1,477.00 | 1,450.00 | 1,469.00 | 1,469.00 | 2.66% | 274,200 |
| Apr 7, 2026 | 1,419.00 | 1,433.00 | 1,398.00 | 1,431.00 | 1,431.00 | 1.63% | 266,000 |
| Apr 6, 2026 | 1,400.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.57% | 253,100 |
| Apr 3, 2026 | 1,397.00 | 1,421.00 | 1,389.00 | 1,400.00 | 1,400.00 | 0.43% | 354,800 |
| Apr 2, 2026 | 1,395.00 | 1,414.00 | 1,384.00 | 1,394.00 | 1,394.00 | -0.07% | 315,300 |
| Apr 1, 2026 | 1,380.00 | 1,403.00 | 1,364.00 | 1,395.00 | 1,395.00 | 3.03% | 406,000 |
| Mar 31, 2026 | 1,320.00 | 1,375.00 | 1,320.00 | 1,354.00 | 1,354.00 | 2.58% | 566,500 |
| Mar 30, 2026 | 1,268.00 | 1,320.00 | 1,262.00 | 1,320.00 | 1,320.00 | -0.38% | 356,300 |
| Mar 27, 2026 | 1,298.33 | 1,325.00 | 1,291.67 | 1,325.00 | 1,325.00 | 1.92% | 335,099 |
| Mar 26, 2026 | 1,330.00 | 1,330.00 | 1,286.67 | 1,300.00 | 1,300.00 | -2.50% | 354,599 |
| Mar 25, 2026 | 1,310.00 | 1,336.67 | 1,310.00 | 1,333.33 | 1,333.33 | 2.17% | 236,699 |
| Mar 24, 2026 | 1,308.33 | 1,316.67 | 1,298.33 | 1,305.00 | 1,305.00 | 1.42% | 273,599 |
| Mar 23, 2026 | 1,283.33 | 1,293.33 | 1,268.33 | 1,286.67 | 1,286.67 | -1.28% | 305,999 |
| Mar 19, 2026 | 1,348.33 | 1,353.33 | 1,301.67 | 1,303.33 | 1,303.33 | -4.17% | 533,099 |
| Mar 18, 2026 | 1,365.00 | 1,365.00 | 1,341.67 | 1,360.00 | 1,360.00 | 0.99% | 261,599 |
| Mar 17, 2026 | 1,380.00 | 1,380.00 | 1,340.00 | 1,346.67 | 1,346.67 | 0.50% | 304,199 |
| Mar 16, 2026 | 1,383.33 | 1,393.33 | 1,336.67 | 1,340.00 | 1,340.00 | -2.19% | 413,999 |
| Mar 13, 2026 | 1,380.00 | 1,406.67 | 1,368.33 | 1,370.00 | 1,370.00 | 0.86% | 344,999 |
| Mar 12, 2026 | 1,425.00 | 1,426.67 | 1,358.33 | 1,358.33 | 1,358.33 | -5.23% | 560,399 |
| Mar 11, 2026 | 1,450.00 | 1,460.00 | 1,426.67 | 1,433.33 | 1,433.33 | -1.04% | 302,999 |
| Mar 10, 2026 | 1,438.33 | 1,448.33 | 1,425.00 | 1,448.33 | 1,448.33 | 2.24% | 326,399 |
| Mar 9, 2026 | 1,428.33 | 1,438.33 | 1,395.00 | 1,416.67 | 1,416.67 | -3.95% | 430,499 |
| Mar 6, 2026 | 1,401.67 | 1,475.00 | 1,393.33 | 1,475.00 | 1,475.00 | 4.86% | 418,799 |
| Mar 5, 2026 | 1,423.33 | 1,445.00 | 1,403.33 | 1,406.67 | 1,406.67 | 2.06% | 407,999 |
| Mar 4, 2026 | 1,438.33 | 1,438.33 | 1,365.00 | 1,378.33 | 1,378.33 | -4.72% | 693,899 |
| Mar 3, 2026 | 1,525.00 | 1,533.33 | 1,446.67 | 1,446.67 | 1,446.67 | -5.86% | 482,699 |
| Mar 2, 2026 | 1,523.33 | 1,536.67 | 1,510.00 | 1,536.67 | 1,536.67 | 0.11% | 370,499 |
| Feb 27, 2026 | 1,503.33 | 1,550.00 | 1,496.67 | 1,535.00 | 1,535.00 | 3.72% | 767,099 |
| Feb 26, 2026 | 1,456.67 | 1,501.67 | 1,456.67 | 1,480.00 | 1,480.00 | 1.95% | 386,099 |
| Feb 25, 2026 | 1,433.33 | 1,463.33 | 1,426.67 | 1,451.67 | 1,451.67 | 1.28% | 391,499 |
| Feb 24, 2026 | 1,458.33 | 1,473.33 | 1,431.67 | 1,433.33 | 1,433.33 | -1.38% | 362,099 |
| Feb 20, 2026 | 1,436.67 | 1,466.67 | 1,400.00 | 1,453.33 | 1,453.33 | 1.16% | 535,799 |
| Feb 19, 2026 | 1,453.33 | 1,470.00 | 1,430.00 | 1,436.67 | 1,436.67 | 0.47% | 562,799 |
| Feb 18, 2026 | 1,420.00 | 1,433.33 | 1,411.67 | 1,430.00 | 1,430.00 | 2.14% | 377,699 |
| Feb 17, 2026 | 1,383.33 | 1,423.33 | 1,373.33 | 1,400.00 | 1,400.00 | 2.31% | 439,799 |
| Feb 16, 2026 | 1,353.33 | 1,373.33 | 1,346.67 | 1,368.33 | 1,368.33 | 2.37% | 293,399 |
| Feb 13, 2026 | 1,373.33 | 1,378.33 | 1,335.00 | 1,336.67 | 1,336.67 | -2.67% | 268,799 |
| Feb 12, 2026 | 1,383.33 | 1,385.00 | 1,370.00 | 1,373.33 | 1,373.33 | -0.72% | 240,899 |
| Feb 10, 2026 | 1,335.00 | 1,383.33 | 1,335.00 | 1,383.33 | 1,383.33 | 3.88% | 412,499 |
| Feb 9, 2026 | 1,333.33 | 1,335.00 | 1,321.67 | 1,331.67 | 1,331.67 | 1.14% | 281,999 |
| Feb 6, 2026 | 1,321.67 | 1,321.67 | 1,303.33 | 1,316.67 | 1,316.67 | -0.13% | 222,299 |
| Feb 5, 2026 | 1,310.00 | 1,325.00 | 1,308.33 | 1,318.33 | 1,318.33 | 1.15% | 320,399 |
| Feb 4, 2026 | 1,295.00 | 1,318.33 | 1,295.00 | 1,303.33 | 1,303.33 | -0.64% | 504,899 |
| Feb 3, 2026 | 1,296.67 | 1,320.00 | 1,286.67 | 1,311.67 | 1,311.67 | -0.38% | 1,086,599 |
| Feb 2, 2026 | 1,326.67 | 1,370.00 | 1,290.00 | 1,316.67 | 1,316.67 | -6.29% | 1,492,499 |
| Jan 30, 2026 | 1,398.33 | 1,416.67 | 1,388.33 | 1,405.00 | 1,405.00 | 0.48% | 566,399 |
| Jan 29, 2026 | 1,393.33 | 1,405.00 | 1,371.67 | 1,398.33 | 1,398.33 | 0.96% | 407,099 |
| Jan 28, 2026 | 1,383.33 | 1,398.33 | 1,360.00 | 1,385.00 | 1,385.00 | 0.12% | 318,299 |
| Jan 27, 2026 | 1,400.00 | 1,413.33 | 1,383.33 | 1,383.33 | 1,383.33 | -1.31% | 284,099 |
| Jan 26, 2026 | 1,411.67 | 1,415.00 | 1,396.67 | 1,401.67 | 1,401.67 | -1.29% | 301,199 |
| Jan 23, 2026 | 1,403.33 | 1,431.67 | 1,403.33 | 1,420.00 | 1,420.00 | 1.91% | 265,199 |
| Jan 22, 2026 | 1,385.00 | 1,401.67 | 1,385.00 | 1,393.33 | 1,393.33 | 0.72% | 188,999 |
| Jan 21, 2026 | 1,396.67 | 1,398.33 | 1,378.33 | 1,383.33 | 1,383.33 | -2.01% | 305,399 |
| Jan 20, 2026 | 1,418.33 | 1,430.00 | 1,406.67 | 1,411.67 | 1,411.67 | -0.47% | 183,899 |
| Jan 19, 2026 | 1,448.33 | 1,448.33 | 1,418.33 | 1,418.33 | 1,418.33 | -1.50% | 261,899 |
| Jan 16, 2026 | 1,446.67 | 1,450.00 | 1,433.33 | 1,440.00 | 1,440.00 | -0.12% | 170,099 |
| Jan 15, 2026 | 1,418.33 | 1,448.33 | 1,418.33 | 1,441.67 | 1,441.67 | 1.65% | 232,799 |
| Jan 14, 2026 | 1,428.33 | 1,438.33 | 1,418.33 | 1,418.33 | 1,418.33 | -0.70% | 193,199 |
| Jan 13, 2026 | 1,433.33 | 1,443.33 | 1,410.00 | 1,428.33 | 1,428.33 | 0.35% | 420,599 |
| Jan 9, 2026 | 1,425.00 | 1,436.67 | 1,421.67 | 1,423.33 | 1,423.33 | -0.12% | 186,899 |
| Jan 8, 2026 | 1,405.00 | 1,433.33 | 1,405.00 | 1,425.00 | 1,425.00 | 1.30% | 238,799 |
| Jan 7, 2026 | 1,393.33 | 1,420.00 | 1,390.00 | 1,406.67 | 1,406.67 | 0.72% | 305,099 |
| Jan 6, 2026 | 1,391.67 | 1,406.67 | 1,388.33 | 1,396.67 | 1,396.67 | 1.21% | 241,499 |
| Jan 5, 2026 | 1,376.67 | 1,386.67 | 1,371.67 | 1,380.00 | 1,380.00 | 0.49% | 233,699 |
| Dec 30, 2025 | 1,388.33 | 1,390.00 | 1,373.33 | 1,373.33 | 1,373.33 | -1.44% | 106,499 |
| Dec 29, 2025 | 1,396.67 | 1,396.67 | 1,378.33 | 1,393.33 | 1,393.33 | 0.72% | 123,299 |
| Dec 26, 2025 | 1,373.33 | 1,385.00 | 1,371.67 | 1,383.33 | 1,383.33 | 0.48% | 185,399 |
| Dec 25, 2025 | 1,376.67 | 1,378.33 | 1,360.00 | 1,376.67 | 1,376.67 | 1.35% | 125,399 |
| Dec 24, 2025 | 1,378.33 | 1,390.00 | 1,358.33 | 1,358.33 | 1,358.33 | -2.28% | 199,199 |
| Dec 23, 2025 | 1,360.00 | 1,400.00 | 1,358.33 | 1,390.00 | 1,390.00 | 3.22% | 310,499 |
| Dec 22, 2025 | 1,366.67 | 1,366.67 | 1,343.33 | 1,346.67 | 1,346.67 | -1.34% | 150,899 |
| Dec 19, 2025 | 1,355.00 | 1,375.00 | 1,350.00 | 1,365.00 | 1,365.00 | 1.24% | 208,199 |
| Dec 18, 2025 | 1,340.00 | 1,355.00 | 1,333.33 | 1,348.33 | 1,348.33 | 0.75% | 154,199 |
| Dec 17, 2025 | 1,383.33 | 1,383.33 | 1,330.00 | 1,338.33 | 1,338.33 | -2.31% | 229,199 |
| Dec 16, 2025 | 1,390.00 | 1,393.33 | 1,370.00 | 1,370.00 | 1,370.00 | -1.44% | 338,699 |
| Dec 15, 2025 | 1,368.33 | 1,396.67 | 1,360.00 | 1,390.00 | 1,390.00 | 1.96% | 261,599 |
| Dec 12, 2025 | 1,361.67 | 1,378.33 | 1,360.00 | 1,363.33 | 1,363.33 | 1.49% | 151,499 |
| Dec 11, 2025 | 1,381.67 | 1,385.00 | 1,343.33 | 1,343.33 | 1,343.33 | -2.07% | 142,499 |
| Dec 10, 2025 | 1,365.00 | 1,380.00 | 1,351.67 | 1,371.67 | 1,371.67 | 1.73% | 322,799 |
| Dec 9, 2025 | 1,368.33 | 1,368.33 | 1,346.67 | 1,348.33 | 1,348.33 | -1.10% | 336,299 |
| Dec 8, 2025 | 1,335.00 | 1,368.33 | 1,335.00 | 1,363.33 | 1,363.33 | 2.12% | 198,599 |
| Dec 5, 2025 | 1,346.67 | 1,355.00 | 1,333.33 | 1,335.00 | 1,335.00 | -1.35% | 223,799 |
| Dec 4, 2025 | 1,345.00 | 1,366.67 | 1,331.67 | 1,353.33 | 1,353.33 | 2.40% | 321,899 |
| Dec 3, 2025 | 1,316.67 | 1,331.67 | 1,308.33 | 1,321.67 | 1,321.67 | -0.38% | 238,499 |
| Dec 2, 2025 | 1,326.67 | 1,336.67 | 1,318.33 | 1,326.67 | 1,326.67 | - | 266,999 |
| Dec 1, 2025 | 1,353.33 | 1,355.00 | 1,320.00 | 1,326.67 | 1,326.67 | -1.73% | 334,499 |