Senshukai Co., Ltd. (TYO:8165)
Japan
· Delayed Price · Currency is JPY 131.00
-2.00 (-1.50%)
Apr 30, 2026, 9:32 AM JST
Senshukai Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1.53% | 130,600 |
| Apr 27, 2026 | 130.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 83,800 |
| Apr 24, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 143,900 |
| Apr 23, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.24% | 135,700 |
| Apr 22, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 148,300 |
| Apr 21, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | - | 121,800 |
| Apr 20, 2026 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | - | 185,400 |
| Apr 17, 2026 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 2.29% | 132,700 |
| Apr 16, 2026 | 133.00 | 134.00 | 130.00 | 131.00 | 131.00 | -1.50% | 194,600 |
| Apr 15, 2026 | 132.00 | 134.00 | 132.00 | 133.00 | 133.00 | 1.53% | 136,000 |
| Apr 14, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | - | 112,300 |
| Apr 13, 2026 | 132.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | 177,000 |
| Apr 10, 2026 | 134.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 106,400 |
| Apr 9, 2026 | 135.00 | 137.00 | 133.00 | 133.00 | 133.00 | -2.21% | 195,900 |
| Apr 8, 2026 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | 1.49% | 266,300 |
| Apr 7, 2026 | 132.00 | 135.00 | 131.00 | 134.00 | 134.00 | 2.29% | 247,600 |
| Apr 6, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | 170,800 |
| Apr 3, 2026 | 132.00 | 133.00 | 128.00 | 129.00 | 129.00 | -3.01% | 319,700 |
| Apr 2, 2026 | 132.00 | 135.00 | 132.00 | 133.00 | 133.00 | - | 300,700 |
| Apr 1, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.92% | 773,000 |
| Mar 31, 2026 | 137.00 | 158.00 | 132.00 | 137.00 | 137.00 | 8.73% | 6,876,600 |
| Mar 30, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | -2.33% | 205,200 |
| Mar 27, 2026 | 127.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 241,700 |
| Mar 26, 2026 | 124.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1.61% | 172,600 |
| Mar 25, 2026 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 0.81% | 161,200 |
| Mar 24, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 3.36% | 275,800 |
| Mar 23, 2026 | 123.00 | 123.00 | 118.00 | 119.00 | 119.00 | -3.25% | 490,800 |
| Mar 19, 2026 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | -3.91% | 459,300 |
| Mar 18, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | - | 360,500 |
| Mar 17, 2026 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 2.40% | 587,100 |
| Mar 16, 2026 | 128.00 | 129.00 | 124.00 | 125.00 | 125.00 | -3.10% | 382,300 |
| Mar 13, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | - | 129,400 |
| Mar 12, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 191,100 |
| Mar 11, 2026 | 128.00 | 131.00 | 128.00 | 129.00 | 129.00 | 0.78% | 296,000 |
| Mar 10, 2026 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | 244,900 |
| Mar 9, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -3.03% | 414,100 |
| Mar 6, 2026 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | 242,300 |
| Mar 5, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.78% | 337,900 |
| Mar 4, 2026 | 131.00 | 132.00 | 127.00 | 129.00 | 129.00 | -3.01% | 554,400 |
| Mar 3, 2026 | 136.00 | 138.00 | 131.00 | 133.00 | 133.00 | -2.21% | 730,100 |
| Mar 2, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -4.23% | 419,600 |
| Feb 27, 2026 | 140.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.16% | 515,400 |
| Feb 26, 2026 | 134.00 | 140.00 | 134.00 | 139.00 | 139.00 | 2.96% | 446,200 |
| Feb 25, 2026 | 135.00 | 138.00 | 133.00 | 135.00 | 135.00 | 1.50% | 494,900 |
| Feb 24, 2026 | 140.00 | 140.00 | 132.00 | 133.00 | 133.00 | -5.67% | 943,300 |
| Feb 20, 2026 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 419,000 |
| Feb 19, 2026 | 146.00 | 147.00 | 144.00 | 144.00 | 144.00 | -1.37% | 730,600 |
| Feb 18, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 498,600 |
| Feb 17, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.99% | 735,400 |
| Feb 16, 2026 | 142.00 | 155.00 | 140.00 | 151.00 | 151.00 | -27.40% | 3,011,700 |
| Feb 13, 2026 | 208.00 | 210.00 | 205.00 | 208.00 | 208.00 | - | 191,900 |
| Feb 12, 2026 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 112,800 |
| Feb 10, 2026 | 206.00 | 208.00 | 206.00 | 208.00 | 208.00 | 0.97% | 75,100 |
| Feb 9, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 116,900 |
| Feb 6, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | -0.48% | 73,500 |
| Feb 5, 2026 | 207.00 | 208.00 | 206.00 | 207.00 | 207.00 | - | 58,400 |
| Feb 4, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 74,700 |
| Feb 3, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | - | 80,400 |
| Feb 2, 2026 | 206.00 | 209.00 | 206.00 | 206.00 | 206.00 | - | 141,700 |
| Jan 30, 2026 | 203.00 | 206.00 | 203.00 | 206.00 | 206.00 | 1.48% | 167,100 |
| Jan 29, 2026 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | -0.49% | 193,400 |
| Jan 28, 2026 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.49% | 125,500 |
| Jan 27, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 122,000 |
| Jan 26, 2026 | 206.00 | 206.00 | 205.00 | 205.00 | 205.00 | -0.97% | 180,200 |
| Jan 23, 2026 | 206.00 | 208.00 | 205.00 | 207.00 | 207.00 | 0.49% | 118,800 |
| Jan 22, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 70,700 |
| Jan 21, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | - | 100,400 |
| Jan 20, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 185,900 |
| Jan 19, 2026 | 207.00 | 209.00 | 207.00 | 207.00 | 207.00 | - | 93,700 |
| Jan 16, 2026 | 207.00 | 207.00 | 206.00 | 207.00 | 207.00 | - | 88,200 |
| Jan 15, 2026 | 205.00 | 207.00 | 204.00 | 207.00 | 207.00 | 0.98% | 165,900 |
| Jan 14, 2026 | 205.00 | 206.00 | 205.00 | 205.00 | 205.00 | - | 141,300 |
| Jan 13, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 122,700 |
| Jan 9, 2026 | 206.00 | 206.00 | 205.00 | 206.00 | 206.00 | 0.49% | 77,900 |
| Jan 8, 2026 | 206.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 156,900 |
| Jan 7, 2026 | 208.00 | 208.00 | 205.00 | 206.00 | 206.00 | -0.48% | 177,200 |
| Jan 6, 2026 | 206.00 | 209.00 | 206.00 | 207.00 | 207.00 | 0.49% | 214,700 |
| Jan 5, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.49% | 200,600 |
| Dec 30, 2025 | 210.00 | 211.00 | 205.00 | 205.00 | 205.00 | -3.30% | 433,200 |
| Dec 29, 2025 | 207.00 | 215.00 | 207.00 | 212.00 | 212.00 | -4.07% | 638,100 |
| Dec 26, 2025 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.90% | 451,200 |
| Dec 25, 2025 | 223.00 | 224.00 | 222.00 | 223.00 | 223.00 | 0.45% | 223,900 |
| Dec 24, 2025 | 221.00 | 223.00 | 221.00 | 222.00 | 222.00 | 0.45% | 184,000 |
| Dec 23, 2025 | 221.00 | 222.00 | 221.00 | 221.00 | 221.00 | - | 192,900 |
| Dec 22, 2025 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.45% | 191,500 |
| Dec 19, 2025 | 222.00 | 223.00 | 222.00 | 222.00 | 222.00 | - | 129,100 |
| Dec 18, 2025 | 223.00 | 223.00 | 221.00 | 222.00 | 222.00 | - | 98,000 |
| Dec 17, 2025 | 222.00 | 224.00 | 221.00 | 222.00 | 222.00 | - | 117,700 |
| Dec 16, 2025 | 223.00 | 224.00 | 222.00 | 222.00 | 222.00 | - | 107,900 |
| Dec 15, 2025 | 221.00 | 223.00 | 220.00 | 222.00 | 222.00 | 0.91% | 155,000 |
| Dec 12, 2025 | 223.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.45% | 373,300 |
| Dec 11, 2025 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 116,800 |
| Dec 10, 2025 | 222.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 100,600 |
| Dec 9, 2025 | 221.00 | 223.00 | 221.00 | 221.00 | 221.00 | - | 137,500 |
| Dec 8, 2025 | 223.00 | 223.00 | 221.00 | 221.00 | 221.00 | -0.90% | 163,600 |
| Dec 5, 2025 | 223.00 | 224.00 | 223.00 | 223.00 | 223.00 | -0.45% | 113,500 |
| Dec 4, 2025 | 224.00 | 225.00 | 224.00 | 224.00 | 224.00 | 0.45% | 103,300 |
| Dec 3, 2025 | 226.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 110,600 |
| Dec 2, 2025 | 228.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.88% | 147,100 |
| Dec 1, 2025 | 233.00 | 233.00 | 228.00 | 228.00 | 228.00 | -2.15% | 144,200 |