Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan
· Delayed Price · Currency is JPY 797.00
-46.00 (-5.46%)
At close: Mar 9, 2026
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 828.00 | 850.00 | 818.00 | 843.00 | 843.00 | -1.06% | 1,298,600 |
| Mar 5, 2026 | 838.00 | 859.00 | 835.00 | 852.00 | 852.00 | 5.58% | 1,348,600 |
| Mar 4, 2026 | 830.00 | 846.00 | 785.00 | 807.00 | 807.00 | -7.77% | 2,059,100 |
| Mar 3, 2026 | 886.00 | 898.00 | 873.00 | 875.00 | 875.00 | -1.57% | 1,520,700 |
| Mar 2, 2026 | 880.00 | 891.00 | 872.00 | 889.00 | 889.00 | -3.68% | 1,724,900 |
| Feb 27, 2026 | 898.00 | 924.00 | 896.00 | 923.00 | 923.00 | 3.36% | 1,240,100 |
| Feb 26, 2026 | 887.00 | 896.00 | 879.00 | 893.00 | 893.00 | 1.82% | 955,600 |
| Feb 25, 2026 | 897.00 | 899.00 | 871.00 | 877.00 | 877.00 | -1.79% | 1,660,200 |
| Feb 24, 2026 | 925.00 | 934.00 | 886.00 | 893.00 | 893.00 | -4.70% | 1,880,200 |
| Feb 20, 2026 | 940.00 | 941.00 | 929.00 | 937.00 | 937.00 | -0.32% | 929,400 |
| Feb 19, 2026 | 912.00 | 940.00 | 912.00 | 940.00 | 940.00 | 3.41% | 1,087,700 |
| Feb 18, 2026 | 893.00 | 915.00 | 893.00 | 909.00 | 909.00 | 2.36% | 885,000 |
| Feb 17, 2026 | 908.00 | 913.00 | 888.00 | 888.00 | 888.00 | -2.20% | 1,177,900 |
| Feb 16, 2026 | 920.00 | 920.00 | 896.00 | 908.00 | 908.00 | -1.41% | 998,500 |
| Feb 13, 2026 | 945.00 | 951.00 | 921.00 | 921.00 | 921.00 | -3.26% | 1,230,700 |
| Feb 12, 2026 | 927.00 | 958.00 | 923.00 | 952.00 | 952.00 | 2.37% | 1,413,000 |
| Feb 10, 2026 | 926.00 | 941.00 | 924.00 | 930.00 | 930.00 | 0.54% | 1,071,500 |
| Feb 9, 2026 | 920.00 | 926.00 | 901.00 | 925.00 | 925.00 | 3.47% | 1,668,300 |
| Feb 6, 2026 | 874.00 | 894.00 | 864.00 | 894.00 | 894.00 | 1.36% | 1,100,200 |
| Feb 5, 2026 | 869.00 | 882.00 | 863.00 | 882.00 | 882.00 | 3.04% | 1,562,300 |
| Feb 4, 2026 | 844.00 | 858.00 | 837.00 | 856.00 | 856.00 | 1.66% | 967,000 |
| Feb 3, 2026 | 825.00 | 843.00 | 821.00 | 842.00 | 842.00 | 3.95% | 1,355,100 |
| Feb 2, 2026 | 827.00 | 835.00 | 809.00 | 810.00 | 810.00 | -0.74% | 1,509,300 |
| Jan 30, 2026 | 820.00 | 824.00 | 811.00 | 816.00 | 816.00 | -0.37% | 1,017,000 |
| Jan 29, 2026 | 811.00 | 821.00 | 800.00 | 819.00 | 819.00 | 0.49% | 1,088,400 |
| Jan 28, 2026 | 809.00 | 821.00 | 797.00 | 815.00 | 815.00 | -1.45% | 1,918,000 |
| Jan 27, 2026 | 827.00 | 841.00 | 808.00 | 827.00 | 827.00 | -0.48% | 2,411,300 |
| Jan 26, 2026 | 844.00 | 845.00 | 828.00 | 831.00 | 831.00 | -3.71% | 2,016,700 |
| Jan 23, 2026 | 853.00 | 870.00 | 853.00 | 863.00 | 863.00 | 1.17% | 1,329,600 |
| Jan 22, 2026 | 842.00 | 859.00 | 841.00 | 853.00 | 853.00 | 2.40% | 1,215,000 |
| Jan 21, 2026 | 830.00 | 835.00 | 816.00 | 833.00 | 833.00 | -1.54% | 1,519,200 |
| Jan 20, 2026 | 857.00 | 857.00 | 843.00 | 846.00 | 846.00 | -1.17% | 833,700 |
| Jan 19, 2026 | 863.00 | 866.00 | 848.00 | 856.00 | 856.00 | -0.81% | 962,400 |
| Jan 16, 2026 | 859.00 | 867.00 | 854.00 | 863.00 | 863.00 | 0.70% | 1,059,600 |
| Jan 15, 2026 | 841.00 | 858.00 | 839.00 | 857.00 | 857.00 | 1.54% | 1,394,700 |
| Jan 14, 2026 | 844.00 | 849.00 | 827.00 | 844.00 | 844.00 | 0.36% | 1,294,200 |
| Jan 13, 2026 | 849.00 | 852.00 | 838.00 | 841.00 | 841.00 | 2.06% | 1,210,000 |
| Jan 9, 2026 | 823.00 | 829.00 | 817.00 | 824.00 | 824.00 | 0.73% | 960,500 |
| Jan 8, 2026 | 816.00 | 826.00 | 813.00 | 818.00 | 818.00 | -0.12% | 846,800 |
| Jan 7, 2026 | 816.00 | 821.00 | 813.00 | 819.00 | 819.00 | -0.12% | 963,300 |
| Jan 6, 2026 | 807.00 | 827.00 | 806.00 | 820.00 | 820.00 | 2.12% | 1,418,400 |
| Jan 5, 2026 | 796.00 | 803.00 | 793.00 | 803.00 | 803.00 | 1.52% | 1,321,000 |
| Dec 30, 2025 | 787.00 | 803.00 | 785.00 | 791.00 | 791.00 | 0.38% | 1,395,900 |
| Dec 29, 2025 | 774.00 | 791.00 | 770.00 | 788.00 | 788.00 | 1.68% | 1,102,400 |
| Dec 26, 2025 | 777.00 | 782.00 | 770.00 | 775.00 | 775.00 | - | 794,800 |
| Dec 25, 2025 | 776.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.13% | 482,400 |
| Dec 24, 2025 | 783.00 | 788.00 | 772.00 | 776.00 | 776.00 | -1.02% | 966,600 |
| Dec 23, 2025 | 777.00 | 788.00 | 774.00 | 784.00 | 784.00 | 0.26% | 857,300 |
| Dec 22, 2025 | 791.00 | 792.00 | 776.00 | 782.00 | 782.00 | -0.26% | 1,090,300 |
| Dec 19, 2025 | 771.00 | 788.00 | 771.00 | 784.00 | 784.00 | 1.69% | 1,269,700 |
| Dec 18, 2025 | 773.00 | 781.00 | 762.00 | 771.00 | 771.00 | -0.52% | 946,500 |
| Dec 17, 2025 | 776.00 | 781.00 | 762.00 | 775.00 | 775.00 | 0.39% | 846,700 |
| Dec 16, 2025 | 794.00 | 796.00 | 772.00 | 772.00 | 772.00 | -2.77% | 1,288,200 |
| Dec 15, 2025 | 775.00 | 794.00 | 775.00 | 794.00 | 794.00 | 2.58% | 1,338,800 |
| Dec 12, 2025 | 773.00 | 776.00 | 765.00 | 774.00 | 774.00 | 1.44% | 1,302,000 |
| Dec 11, 2025 | 777.00 | 780.00 | 762.00 | 763.00 | 763.00 | -1.55% | 1,049,500 |
| Dec 10, 2025 | 788.00 | 794.00 | 773.00 | 775.00 | 775.00 | -0.26% | 1,252,100 |
| Dec 9, 2025 | 777.00 | 785.00 | 773.00 | 777.00 | 777.00 | -0.38% | 714,100 |
| Dec 8, 2025 | 790.00 | 794.00 | 776.00 | 780.00 | 780.00 | -0.38% | 887,800 |
| Dec 5, 2025 | 790.00 | 794.00 | 776.00 | 783.00 | 783.00 | -1.39% | 1,452,900 |
| Dec 4, 2025 | 765.00 | 795.00 | 764.00 | 794.00 | 794.00 | 3.52% | 1,648,300 |
| Dec 3, 2025 | 777.00 | 778.00 | 759.00 | 767.00 | 767.00 | -1.67% | 1,550,000 |
| Dec 2, 2025 | 791.00 | 793.00 | 775.00 | 780.00 | 780.00 | -0.76% | 1,211,800 |
| Dec 1, 2025 | 791.00 | 802.00 | 781.00 | 786.00 | 786.00 | 0.51% | 1,764,000 |
| Nov 28, 2025 | 776.00 | 788.00 | 776.00 | 782.00 | 782.00 | 1.30% | 1,687,400 |
| Nov 27, 2025 | 762.00 | 781.00 | 760.00 | 772.00 | 772.00 | 2.80% | 1,859,900 |
| Nov 26, 2025 | 764.00 | 768.00 | 749.00 | 751.00 | 751.00 | 0.13% | 1,877,700 |
| Nov 25, 2025 | 748.00 | 760.00 | 738.00 | 750.00 | 750.00 | 2.18% | 1,909,700 |
| Nov 21, 2025 | 720.00 | 735.00 | 720.00 | 734.00 | 734.00 | 1.24% | 1,239,400 |
| Nov 20, 2025 | 716.00 | 728.00 | 710.00 | 725.00 | 725.00 | 3.28% | 1,534,500 |
| Nov 19, 2025 | 697.00 | 711.00 | 688.00 | 702.00 | 702.00 | 1.59% | 1,515,100 |
| Nov 18, 2025 | 710.00 | 712.00 | 691.00 | 691.00 | 691.00 | -2.81% | 1,660,400 |
| Nov 17, 2025 | 702.00 | 711.00 | 686.00 | 711.00 | 711.00 | 1.43% | 1,685,300 |
| Nov 14, 2025 | 704.00 | 717.00 | 696.00 | 701.00 | 701.00 | -1.27% | 1,470,400 |
| Nov 13, 2025 | 716.00 | 723.00 | 708.00 | 710.00 | 710.00 | 0.14% | 1,566,400 |
| Nov 12, 2025 | 694.00 | 712.00 | 692.00 | 709.00 | 709.00 | 2.75% | 1,913,600 |
| Nov 11, 2025 | 692.00 | 698.00 | 687.00 | 690.00 | 690.00 | 0.29% | 1,220,000 |
| Nov 10, 2025 | 680.00 | 689.00 | 675.00 | 688.00 | 688.00 | 2.38% | 2,113,400 |
| Nov 7, 2025 | 684.00 | 687.00 | 668.00 | 672.00 | 672.00 | -1.61% | 1,491,800 |
| Nov 6, 2025 | 673.00 | 685.00 | 668.00 | 683.00 | 683.00 | 1.79% | 2,631,500 |
| Nov 5, 2025 | 670.00 | 673.00 | 651.00 | 671.00 | 671.00 | -0.30% | 1,519,800 |
| Nov 4, 2025 | 669.00 | 679.00 | 663.00 | 673.00 | 673.00 | 1.20% | 1,727,400 |
| Oct 31, 2025 | 670.00 | 676.00 | 656.00 | 665.00 | 665.00 | 0.61% | 1,368,900 |
| Oct 30, 2025 | 648.00 | 661.00 | 647.00 | 661.00 | 661.00 | 3.12% | 1,847,800 |
| Oct 29, 2025 | 650.00 | 650.00 | 639.00 | 641.00 | 641.00 | -1.38% | 1,378,100 |
| Oct 28, 2025 | 659.00 | 659.00 | 648.00 | 650.00 | 650.00 | -1.22% | 1,044,100 |
| Oct 27, 2025 | 657.00 | 662.00 | 650.00 | 658.00 | 658.00 | 1.70% | 1,186,500 |
| Oct 24, 2025 | 650.00 | 656.00 | 646.00 | 647.00 | 647.00 | -0.61% | 920,500 |
| Oct 23, 2025 | 643.00 | 651.00 | 642.00 | 651.00 | 651.00 | 0.46% | 864,700 |
| Oct 22, 2025 | 649.00 | 654.00 | 646.00 | 648.00 | 648.00 | -0.31% | 892,700 |
| Oct 21, 2025 | 668.00 | 670.00 | 650.00 | 650.00 | 650.00 | -1.22% | 1,238,100 |
| Oct 20, 2025 | 650.00 | 658.00 | 647.00 | 658.00 | 658.00 | 2.97% | 1,657,400 |
| Oct 17, 2025 | 635.00 | 641.00 | 631.00 | 639.00 | 639.00 | -1.54% | 1,285,900 |
| Oct 16, 2025 | 641.00 | 653.00 | 640.00 | 649.00 | 649.00 | 2.69% | 1,843,000 |
| Oct 15, 2025 | 625.00 | 634.00 | 625.00 | 632.00 | 632.00 | 2.76% | 1,320,700 |
| Oct 14, 2025 | 620.00 | 627.00 | 613.00 | 615.00 | 615.00 | -3.76% | 2,502,400 |
| Oct 10, 2025 | 642.00 | 648.00 | 636.00 | 639.00 | 639.00 | -0.93% | 1,593,100 |
| Oct 9, 2025 | 645.00 | 653.00 | 644.00 | 645.00 | 645.00 | 0.16% | 1,022,500 |
| Oct 8, 2025 | 649.00 | 660.00 | 644.00 | 644.00 | 644.00 | -1.08% | 1,517,900 |
| Oct 7, 2025 | 651.00 | 657.00 | 650.00 | 651.00 | 651.00 | -0.31% | 1,401,300 |