Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan
· Delayed Price · Currency is JPY 938.00
+52.00 (5.87%)
Apr 28, 2026, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 895.00 | 938.00 | 894.00 | 938.00 | 938.00 | 5.87% | 1,368,000 |
| Apr 27, 2026 | 883.00 | 896.00 | 875.00 | 886.00 | 886.00 | -1.34% | 1,229,500 |
| Apr 24, 2026 | 911.00 | 912.00 | 892.00 | 898.00 | 898.00 | -1.10% | 1,150,400 |
| Apr 23, 2026 | 893.00 | 914.00 | 889.00 | 908.00 | 908.00 | 0.44% | 1,774,200 |
| Apr 22, 2026 | 925.00 | 933.00 | 904.00 | 904.00 | 904.00 | -2.27% | 1,646,200 |
| Apr 21, 2026 | 949.00 | 951.00 | 925.00 | 925.00 | 925.00 | -2.01% | 2,040,000 |
| Apr 20, 2026 | 950.00 | 970.00 | 944.00 | 944.00 | 944.00 | 0.85% | 2,013,300 |
| Apr 17, 2026 | 977.00 | 987.00 | 930.00 | 936.00 | 936.00 | -4.29% | 2,455,800 |
| Apr 16, 2026 | 984.00 | 987.00 | 976.00 | 978.00 | 978.00 | -0.20% | 969,800 |
| Apr 15, 2026 | 989.00 | 1,002.00 | 978.00 | 980.00 | 980.00 | -0.10% | 1,155,400 |
| Apr 14, 2026 | 987.00 | 994.00 | 976.00 | 981.00 | 981.00 | - | 1,149,300 |
| Apr 13, 2026 | 990.00 | 1,000.00 | 972.00 | 981.00 | 981.00 | -1.80% | 1,087,200 |
| Apr 10, 2026 | 1,000.00 | 1,026.00 | 998.00 | 999.00 | 999.00 | 0.71% | 2,447,400 |
| Apr 9, 2026 | 977.00 | 994.00 | 969.00 | 992.00 | 992.00 | 1.54% | 1,768,700 |
| Apr 8, 2026 | 977.00 | 985.00 | 966.00 | 977.00 | 977.00 | 4.05% | 1,533,600 |
| Apr 7, 2026 | 928.00 | 943.00 | 926.00 | 939.00 | 939.00 | 2.07% | 1,033,200 |
| Apr 6, 2026 | 919.00 | 930.00 | 913.00 | 920.00 | 920.00 | 0.55% | 700,800 |
| Apr 3, 2026 | 924.00 | 929.00 | 911.00 | 915.00 | 915.00 | -0.33% | 879,500 |
| Apr 2, 2026 | 940.00 | 947.00 | 917.00 | 918.00 | 918.00 | -0.76% | 1,441,100 |
| Apr 1, 2026 | 913.00 | 926.00 | 893.00 | 925.00 | 925.00 | 7.68% | 1,995,800 |
| Mar 31, 2026 | 855.00 | 888.00 | 853.00 | 859.00 | 859.00 | -1.26% | 1,234,800 |
| Mar 30, 2026 | 850.00 | 873.00 | 846.00 | 870.00 | 870.00 | -4.19% | 1,237,600 |
| Mar 27, 2026 | 894.00 | 916.00 | 892.00 | 908.00 | 894.50 | 1.34% | 1,922,900 |
| Mar 26, 2026 | 903.00 | 910.00 | 878.00 | 896.00 | 882.68 | 0.79% | 1,621,400 |
| Mar 25, 2026 | 853.00 | 891.00 | 849.00 | 889.00 | 875.78 | 8.02% | 2,569,500 |
| Mar 24, 2026 | 802.00 | 831.00 | 798.00 | 823.00 | 810.76 | 6.33% | 2,130,900 |
| Mar 23, 2026 | 760.00 | 777.00 | 753.00 | 774.00 | 762.49 | -1.65% | 1,803,400 |
| Mar 19, 2026 | 788.00 | 796.00 | 783.00 | 787.00 | 775.30 | -3.55% | 1,326,300 |
| Mar 18, 2026 | 800.00 | 816.00 | 799.00 | 816.00 | 803.87 | 3.68% | 674,100 |
| Mar 17, 2026 | 795.00 | 804.00 | 787.00 | 787.00 | 775.30 | 0.25% | 604,600 |
| Mar 16, 2026 | 788.00 | 798.00 | 777.00 | 785.00 | 773.33 | -1.13% | 901,400 |
| Mar 13, 2026 | 785.00 | 799.00 | 782.00 | 794.00 | 782.19 | 0.13% | 1,543,200 |
| Mar 12, 2026 | 813.00 | 816.00 | 785.00 | 793.00 | 781.21 | -4.11% | 1,677,200 |
| Mar 11, 2026 | 850.00 | 850.00 | 827.00 | 827.00 | 814.70 | -1.08% | 1,031,700 |
| Mar 10, 2026 | 812.00 | 845.00 | 811.00 | 836.00 | 823.57 | 4.89% | 1,360,200 |
| Mar 9, 2026 | 770.00 | 807.00 | 770.00 | 797.00 | 785.15 | -5.46% | 1,962,100 |
| Mar 6, 2026 | 828.00 | 850.00 | 818.00 | 843.00 | 830.47 | -1.06% | 1,298,600 |
| Mar 5, 2026 | 838.00 | 859.00 | 835.00 | 852.00 | 839.33 | 5.58% | 1,348,600 |
| Mar 4, 2026 | 830.00 | 846.00 | 785.00 | 807.00 | 795.00 | -7.77% | 2,059,100 |
| Mar 3, 2026 | 886.00 | 898.00 | 873.00 | 875.00 | 861.99 | -1.57% | 1,520,700 |
| Mar 2, 2026 | 880.00 | 891.00 | 872.00 | 889.00 | 875.78 | -3.68% | 1,724,900 |
| Feb 27, 2026 | 898.00 | 924.00 | 896.00 | 923.00 | 909.28 | 3.36% | 1,240,100 |
| Feb 26, 2026 | 887.00 | 896.00 | 879.00 | 893.00 | 879.72 | 1.82% | 955,600 |
| Feb 25, 2026 | 897.00 | 899.00 | 871.00 | 877.00 | 863.96 | -1.79% | 1,660,200 |
| Feb 24, 2026 | 925.00 | 934.00 | 886.00 | 893.00 | 879.72 | -4.70% | 1,880,200 |
| Feb 20, 2026 | 940.00 | 941.00 | 929.00 | 937.00 | 923.07 | -0.32% | 929,400 |
| Feb 19, 2026 | 912.00 | 940.00 | 912.00 | 940.00 | 926.02 | 3.41% | 1,087,700 |
| Feb 18, 2026 | 893.00 | 915.00 | 893.00 | 909.00 | 895.49 | 2.36% | 885,000 |
| Feb 17, 2026 | 908.00 | 913.00 | 888.00 | 888.00 | 874.80 | -2.20% | 1,177,900 |
| Feb 16, 2026 | 920.00 | 920.00 | 896.00 | 908.00 | 894.50 | -1.41% | 998,500 |
| Feb 13, 2026 | 945.00 | 951.00 | 921.00 | 921.00 | 907.31 | -3.26% | 1,230,700 |
| Feb 12, 2026 | 927.00 | 958.00 | 923.00 | 952.00 | 937.85 | 2.37% | 1,413,000 |
| Feb 10, 2026 | 926.00 | 941.00 | 924.00 | 930.00 | 916.17 | 0.54% | 1,071,500 |
| Feb 9, 2026 | 920.00 | 926.00 | 901.00 | 925.00 | 911.25 | 3.47% | 1,668,300 |
| Feb 6, 2026 | 874.00 | 894.00 | 864.00 | 894.00 | 880.71 | 1.36% | 1,100,200 |
| Feb 5, 2026 | 869.00 | 882.00 | 863.00 | 882.00 | 868.89 | 3.04% | 1,562,300 |
| Feb 4, 2026 | 844.00 | 858.00 | 837.00 | 856.00 | 843.27 | 1.66% | 967,000 |
| Feb 3, 2026 | 825.00 | 843.00 | 821.00 | 842.00 | 829.48 | 3.95% | 1,355,100 |
| Feb 2, 2026 | 827.00 | 835.00 | 809.00 | 810.00 | 797.96 | -0.74% | 1,509,300 |
| Jan 30, 2026 | 820.00 | 824.00 | 811.00 | 816.00 | 803.87 | -0.37% | 1,017,000 |
| Jan 29, 2026 | 811.00 | 821.00 | 800.00 | 819.00 | 806.82 | 0.49% | 1,088,400 |
| Jan 28, 2026 | 809.00 | 821.00 | 797.00 | 815.00 | 802.88 | -1.45% | 1,918,000 |
| Jan 27, 2026 | 827.00 | 841.00 | 808.00 | 827.00 | 814.70 | -0.48% | 2,411,300 |
| Jan 26, 2026 | 844.00 | 845.00 | 828.00 | 831.00 | 818.64 | -3.71% | 2,016,700 |
| Jan 23, 2026 | 853.00 | 870.00 | 853.00 | 863.00 | 850.17 | 1.17% | 1,329,600 |
| Jan 22, 2026 | 842.00 | 859.00 | 841.00 | 853.00 | 840.32 | 2.40% | 1,215,000 |
| Jan 21, 2026 | 830.00 | 835.00 | 816.00 | 833.00 | 820.62 | -1.54% | 1,519,200 |
| Jan 20, 2026 | 857.00 | 857.00 | 843.00 | 846.00 | 833.42 | -1.17% | 833,700 |
| Jan 19, 2026 | 863.00 | 866.00 | 848.00 | 856.00 | 843.27 | -0.81% | 962,400 |
| Jan 16, 2026 | 859.00 | 867.00 | 854.00 | 863.00 | 850.17 | 0.70% | 1,059,600 |
| Jan 15, 2026 | 841.00 | 858.00 | 839.00 | 857.00 | 844.26 | 1.54% | 1,394,700 |
| Jan 14, 2026 | 844.00 | 849.00 | 827.00 | 844.00 | 831.45 | 0.36% | 1,294,200 |
| Jan 13, 2026 | 849.00 | 852.00 | 838.00 | 841.00 | 828.50 | 2.06% | 1,210,000 |
| Jan 9, 2026 | 823.00 | 829.00 | 817.00 | 824.00 | 811.75 | 0.73% | 960,500 |
| Jan 8, 2026 | 816.00 | 826.00 | 813.00 | 818.00 | 805.84 | -0.12% | 846,800 |
| Jan 7, 2026 | 816.00 | 821.00 | 813.00 | 819.00 | 806.82 | -0.12% | 963,300 |
| Jan 6, 2026 | 807.00 | 827.00 | 806.00 | 820.00 | 807.81 | 2.12% | 1,418,400 |
| Jan 5, 2026 | 796.00 | 803.00 | 793.00 | 803.00 | 791.06 | 1.52% | 1,321,000 |
| Dec 30, 2025 | 787.00 | 803.00 | 785.00 | 791.00 | 779.24 | 0.38% | 1,395,900 |
| Dec 29, 2025 | 774.00 | 791.00 | 770.00 | 788.00 | 776.28 | 1.68% | 1,102,400 |
| Dec 26, 2025 | 777.00 | 782.00 | 770.00 | 775.00 | 763.48 | - | 794,800 |
| Dec 25, 2025 | 776.00 | 778.00 | 770.00 | 775.00 | 763.48 | -0.13% | 482,400 |
| Dec 24, 2025 | 783.00 | 788.00 | 772.00 | 776.00 | 764.46 | -1.02% | 966,600 |
| Dec 23, 2025 | 777.00 | 788.00 | 774.00 | 784.00 | 772.34 | 0.26% | 857,300 |
| Dec 22, 2025 | 791.00 | 792.00 | 776.00 | 782.00 | 770.37 | -0.26% | 1,090,300 |
| Dec 19, 2025 | 771.00 | 788.00 | 771.00 | 784.00 | 772.34 | 1.69% | 1,269,700 |
| Dec 18, 2025 | 773.00 | 781.00 | 762.00 | 771.00 | 759.54 | -0.52% | 946,500 |
| Dec 17, 2025 | 776.00 | 781.00 | 762.00 | 775.00 | 763.48 | 0.39% | 846,700 |
| Dec 16, 2025 | 794.00 | 796.00 | 772.00 | 772.00 | 760.52 | -2.77% | 1,288,200 |
| Dec 15, 2025 | 775.00 | 794.00 | 775.00 | 794.00 | 782.19 | 2.58% | 1,338,800 |
| Dec 12, 2025 | 773.00 | 776.00 | 765.00 | 774.00 | 762.49 | 1.44% | 1,302,000 |
| Dec 11, 2025 | 777.00 | 780.00 | 762.00 | 763.00 | 751.66 | -1.55% | 1,049,500 |
| Dec 10, 2025 | 788.00 | 794.00 | 773.00 | 775.00 | 763.48 | -0.26% | 1,252,100 |
| Dec 9, 2025 | 777.00 | 785.00 | 773.00 | 777.00 | 765.45 | -0.38% | 714,100 |
| Dec 8, 2025 | 790.00 | 794.00 | 776.00 | 780.00 | 768.40 | -0.38% | 887,800 |
| Dec 5, 2025 | 790.00 | 794.00 | 776.00 | 783.00 | 771.36 | -1.39% | 1,452,900 |
| Dec 4, 2025 | 765.00 | 795.00 | 764.00 | 794.00 | 782.19 | 3.52% | 1,648,300 |
| Dec 3, 2025 | 777.00 | 778.00 | 759.00 | 767.00 | 755.60 | -1.67% | 1,550,000 |
| Dec 2, 2025 | 791.00 | 793.00 | 775.00 | 780.00 | 768.40 | -0.76% | 1,211,800 |
| Dec 1, 2025 | 791.00 | 802.00 | 781.00 | 786.00 | 774.31 | 0.51% | 1,764,000 |