SHIKIGAKU. Co., Ltd. (TYO:7049)
Japan
· Delayed Price · Currency is JPY 790.00
+5.00 (0.64%)
Apr 28, 2026, 3:30 PM JST
SHIKIGAKU. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 783.00 | 795.00 | 783.00 | 790.00 | 790.00 | 0.64% | 5,900 |
| Apr 27, 2026 | 800.00 | 800.00 | 780.00 | 785.00 | 785.00 | -1.38% | 35,000 |
| Apr 24, 2026 | 807.00 | 808.00 | 795.00 | 796.00 | 796.00 | -0.75% | 11,900 |
| Apr 23, 2026 | 807.00 | 808.00 | 801.00 | 802.00 | 802.00 | -0.50% | 7,300 |
| Apr 22, 2026 | 801.00 | 808.00 | 801.00 | 806.00 | 806.00 | 0.62% | 6,600 |
| Apr 21, 2026 | 812.00 | 815.00 | 801.00 | 801.00 | 801.00 | -0.74% | 15,200 |
| Apr 20, 2026 | 809.00 | 810.00 | 800.00 | 807.00 | 807.00 | 0.88% | 10,800 |
| Apr 17, 2026 | 805.00 | 805.00 | 800.00 | 800.00 | 800.00 | 0.25% | 4,700 |
| Apr 16, 2026 | 796.00 | 802.00 | 794.00 | 798.00 | 798.00 | 0.50% | 10,900 |
| Apr 15, 2026 | 801.00 | 808.00 | 794.00 | 794.00 | 794.00 | -0.63% | 24,200 |
| Apr 14, 2026 | 777.00 | 858.00 | 777.00 | 799.00 | 799.00 | -0.99% | 147,700 |
| Apr 13, 2026 | 810.00 | 816.00 | 787.00 | 807.00 | 807.00 | -0.49% | 66,900 |
| Apr 10, 2026 | 805.00 | 811.00 | 801.00 | 811.00 | 811.00 | 0.75% | 18,000 |
| Apr 9, 2026 | 822.00 | 822.00 | 803.00 | 805.00 | 805.00 | -0.62% | 16,100 |
| Apr 8, 2026 | 814.00 | 820.00 | 803.00 | 810.00 | 810.00 | - | 21,200 |
| Apr 7, 2026 | 804.00 | 810.00 | 802.00 | 810.00 | 810.00 | 0.75% | 15,000 |
| Apr 6, 2026 | 781.00 | 804.00 | 779.00 | 804.00 | 804.00 | 2.29% | 25,200 |
| Apr 3, 2026 | 775.00 | 788.00 | 775.00 | 786.00 | 786.00 | 1.16% | 8,200 |
| Apr 2, 2026 | 777.00 | 789.00 | 777.00 | 777.00 | 777.00 | - | 24,900 |
| Apr 1, 2026 | 772.00 | 778.00 | 769.00 | 777.00 | 777.00 | 2.24% | 13,000 |
| Mar 31, 2026 | 753.00 | 767.00 | 751.00 | 760.00 | 760.00 | 0.40% | 10,900 |
| Mar 30, 2026 | 770.00 | 770.00 | 744.00 | 757.00 | 757.00 | -2.32% | 27,600 |
| Mar 27, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 1.71% | 15,500 |
| Mar 26, 2026 | 776.00 | 776.00 | 757.00 | 762.00 | 762.00 | -1.80% | 26,700 |
| Mar 25, 2026 | 772.00 | 782.00 | 771.00 | 776.00 | 776.00 | 0.65% | 15,100 |
| Mar 24, 2026 | 756.00 | 772.00 | 756.00 | 771.00 | 771.00 | 2.94% | 21,200 |
| Mar 23, 2026 | 768.00 | 768.00 | 744.00 | 749.00 | 749.00 | -3.35% | 47,000 |
| Mar 19, 2026 | 782.00 | 785.00 | 775.00 | 775.00 | 775.00 | -1.52% | 17,300 |
| Mar 18, 2026 | 782.00 | 790.00 | 782.00 | 787.00 | 787.00 | 0.64% | 11,100 |
| Mar 17, 2026 | 776.00 | 788.00 | 776.00 | 782.00 | 782.00 | 0.77% | 17,300 |
| Mar 16, 2026 | 785.00 | 786.00 | 775.00 | 776.00 | 776.00 | -1.65% | 24,400 |
| Mar 13, 2026 | 788.00 | 794.00 | 782.00 | 789.00 | 789.00 | 0.38% | 18,300 |
| Mar 12, 2026 | 794.00 | 794.00 | 784.00 | 786.00 | 786.00 | -1.38% | 15,600 |
| Mar 11, 2026 | 808.00 | 808.00 | 795.00 | 797.00 | 797.00 | -0.50% | 18,700 |
| Mar 10, 2026 | 800.00 | 803.00 | 793.00 | 801.00 | 801.00 | 1.52% | 17,400 |
| Mar 9, 2026 | 790.00 | 796.00 | 777.00 | 789.00 | 789.00 | -1.50% | 37,200 |
| Mar 6, 2026 | 791.00 | 804.00 | 787.00 | 801.00 | 801.00 | 0.13% | 21,800 |
| Mar 5, 2026 | 801.00 | 808.00 | 798.00 | 800.00 | 800.00 | 2.96% | 38,500 |
| Mar 4, 2026 | 782.00 | 789.00 | 761.00 | 777.00 | 777.00 | -1.02% | 76,500 |
| Mar 3, 2026 | 820.00 | 820.00 | 785.00 | 785.00 | 785.00 | -4.27% | 103,000 |
| Mar 2, 2026 | 840.00 | 840.00 | 820.00 | 820.00 | 820.00 | -2.96% | 115,700 |
| Feb 27, 2026 | 851.00 | 851.00 | 840.00 | 845.00 | 845.00 | -0.94% | 54,100 |
| Feb 26, 2026 | 833.00 | 867.00 | 832.00 | 853.00 | 853.00 | -7.58% | 170,500 |
| Feb 25, 2026 | 921.00 | 924.00 | 920.00 | 923.00 | 923.00 | 0.33% | 94,600 |
| Feb 24, 2026 | 924.00 | 925.00 | 919.00 | 920.00 | 920.00 | - | 109,600 |
| Feb 20, 2026 | 922.00 | 923.00 | 919.00 | 920.00 | 920.00 | - | 36,700 |
| Feb 19, 2026 | 918.00 | 922.00 | 918.00 | 920.00 | 920.00 | 0.11% | 26,900 |
| Feb 18, 2026 | 922.00 | 924.00 | 919.00 | 919.00 | 919.00 | -0.33% | 34,200 |
| Feb 17, 2026 | 922.00 | 923.00 | 921.00 | 922.00 | 922.00 | -0.11% | 23,300 |
| Feb 16, 2026 | 925.00 | 926.00 | 923.00 | 923.00 | 923.00 | -0.22% | 32,800 |
| Feb 13, 2026 | 926.00 | 927.00 | 925.00 | 925.00 | 925.00 | -0.11% | 16,600 |
| Feb 12, 2026 | 925.00 | 927.00 | 923.00 | 926.00 | 926.00 | 0.43% | 27,000 |
| Feb 10, 2026 | 925.00 | 926.00 | 921.00 | 922.00 | 922.00 | -0.32% | 24,000 |
| Feb 9, 2026 | 937.00 | 938.00 | 925.00 | 925.00 | 925.00 | -0.43% | 37,700 |
| Feb 6, 2026 | 930.00 | 931.00 | 927.00 | 929.00 | 929.00 | -0.11% | 21,500 |
| Feb 5, 2026 | 934.00 | 937.00 | 929.00 | 930.00 | 930.00 | 0.11% | 26,900 |
| Feb 4, 2026 | 933.00 | 938.00 | 928.00 | 929.00 | 929.00 | -0.43% | 26,700 |
| Feb 3, 2026 | 940.00 | 941.00 | 933.00 | 933.00 | 933.00 | 0.43% | 13,100 |
| Feb 2, 2026 | 930.00 | 944.00 | 929.00 | 929.00 | 929.00 | 0.32% | 26,300 |
| Jan 30, 2026 | 921.00 | 931.00 | 920.00 | 926.00 | 926.00 | 0.54% | 17,300 |
| Jan 29, 2026 | 935.00 | 935.00 | 920.00 | 921.00 | 921.00 | -0.97% | 18,900 |
| Jan 28, 2026 | 940.00 | 940.00 | 925.00 | 930.00 | 930.00 | -0.53% | 22,300 |
| Jan 27, 2026 | 940.00 | 945.00 | 935.00 | 935.00 | 935.00 | -0.21% | 11,500 |
| Jan 26, 2026 | 941.00 | 943.00 | 934.00 | 937.00 | 937.00 | 0.21% | 12,800 |
| Jan 23, 2026 | 925.00 | 937.00 | 925.00 | 935.00 | 935.00 | 1.19% | 23,300 |
| Jan 22, 2026 | 935.00 | 941.00 | 921.00 | 924.00 | 924.00 | -1.07% | 32,200 |
| Jan 21, 2026 | 937.00 | 947.00 | 914.00 | 934.00 | 934.00 | -0.74% | 59,400 |
| Jan 20, 2026 | 932.00 | 948.00 | 931.00 | 941.00 | 941.00 | 1.73% | 53,200 |
| Jan 19, 2026 | 928.00 | 935.00 | 918.00 | 925.00 | 925.00 | 1.20% | 58,700 |
| Jan 16, 2026 | 915.00 | 921.00 | 911.00 | 914.00 | 914.00 | 0.22% | 53,300 |
| Jan 15, 2026 | 883.00 | 925.00 | 861.00 | 912.00 | 912.00 | -7.41% | 202,500 |
| Jan 14, 2026 | 993.00 | 1,004.00 | 969.00 | 985.00 | 985.00 | -0.81% | 120,200 |
| Jan 13, 2026 | 1,014.00 | 1,014.00 | 992.00 | 993.00 | 993.00 | - | 26,700 |
| Jan 9, 2026 | 996.00 | 1,001.00 | 992.00 | 993.00 | 993.00 | - | 18,600 |
| Jan 8, 2026 | 988.00 | 1,002.00 | 982.00 | 993.00 | 993.00 | 1.22% | 29,700 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 981.00 | 981.00 | 981.00 | -1.70% | 47,600 |
| Jan 6, 2026 | 1,015.00 | 1,015.00 | 998.00 | 998.00 | 998.00 | -1.09% | 43,100 |
| Jan 5, 2026 | 1,000.00 | 1,017.00 | 999.00 | 1,009.00 | 1,009.00 | 1.71% | 59,400 |
| Dec 30, 2025 | 990.00 | 993.00 | 970.00 | 992.00 | 992.00 | 0.61% | 28,600 |
| Dec 29, 2025 | 935.00 | 986.00 | 935.00 | 986.00 | 986.00 | 5.91% | 44,500 |
| Dec 26, 2025 | 936.00 | 937.00 | 930.00 | 931.00 | 931.00 | -0.32% | 9,400 |
| Dec 25, 2025 | 925.00 | 934.00 | 925.00 | 934.00 | 934.00 | 1.08% | 14,400 |
| Dec 24, 2025 | 925.00 | 928.00 | 922.00 | 924.00 | 924.00 | 0.22% | 7,800 |
| Dec 23, 2025 | 920.00 | 930.00 | 916.00 | 922.00 | 922.00 | 0.66% | 23,000 |
| Dec 22, 2025 | 913.00 | 919.00 | 906.00 | 916.00 | 916.00 | 0.88% | 10,600 |
| Dec 19, 2025 | 906.00 | 911.00 | 904.00 | 908.00 | 908.00 | 0.22% | 9,700 |
| Dec 18, 2025 | 910.00 | 910.00 | 902.00 | 906.00 | 906.00 | 0.11% | 7,300 |
| Dec 17, 2025 | 913.00 | 920.00 | 902.00 | 905.00 | 905.00 | -1.20% | 16,500 |
| Dec 16, 2025 | 917.00 | 923.00 | 913.00 | 916.00 | 916.00 | -0.54% | 13,500 |
| Dec 15, 2025 | 904.00 | 923.00 | 900.00 | 921.00 | 921.00 | 1.99% | 30,400 |
| Dec 12, 2025 | 903.00 | 910.00 | 893.00 | 903.00 | 903.00 | 0.11% | 19,500 |
| Dec 11, 2025 | 916.00 | 918.00 | 902.00 | 902.00 | 902.00 | -0.77% | 51,800 |
| Dec 10, 2025 | 896.00 | 910.00 | 882.00 | 909.00 | 909.00 | 4.00% | 53,700 |
| Dec 9, 2025 | 878.00 | 878.00 | 870.00 | 874.00 | 874.00 | -0.23% | 11,600 |
| Dec 8, 2025 | 870.00 | 878.00 | 870.00 | 876.00 | 876.00 | 1.27% | 28,000 |
| Dec 5, 2025 | 865.00 | 870.00 | 863.00 | 865.00 | 865.00 | 0.46% | 9,800 |
| Dec 4, 2025 | 868.00 | 873.00 | 861.00 | 861.00 | 861.00 | -0.81% | 10,200 |
| Dec 3, 2025 | 871.00 | 871.00 | 865.00 | 868.00 | 868.00 | 0.35% | 5,300 |
| Dec 2, 2025 | 865.00 | 873.00 | 863.00 | 865.00 | 865.00 | 0.12% | 10,600 |
| Dec 1, 2025 | 884.00 | 884.00 | 864.00 | 864.00 | 864.00 | -1.03% | 20,800 |