Skip to main content
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
1,862.00
-42.00 (-2.21%)
At close: Dec 5, 2025

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,926.001,942.501,843.001,862.001,862.00-2.21%617,500
Dec 4, 20251,884.001,916.001,884.001,904.001,904.00-0.42%546,300
Dec 3, 20251,905.501,917.501,880.001,912.001,912.00-569,600
Dec 2, 20251,923.501,934.001,884.501,912.001,912.00-0.98%476,900
Dec 1, 20251,949.501,963.501,928.501,931.001,931.00-0.95%551,600
Nov 28, 20251,912.501,953.501,912.501,949.501,949.500.59%357,300
Nov 27, 20251,940.501,959.001,930.001,938.001,938.001.63%400,400
Nov 26, 20251,915.001,935.501,885.001,907.001,907.001.27%618,600
Nov 25, 20251,873.001,910.001,871.001,883.001,883.000.80%589,800
Nov 21, 20251,846.001,893.001,846.001,868.001,868.001.58%656,100
Nov 20, 20251,819.501,864.001,813.001,839.001,839.001.69%506,400
Nov 19, 20251,818.501,848.001,807.501,808.501,808.50-0.82%516,600
Nov 18, 20251,835.001,853.001,804.001,823.501,823.500.05%772,900
Nov 17, 20251,780.001,843.501,780.001,822.501,822.503.52%1,053,600
Nov 14, 20251,850.001,853.501,744.501,760.501,760.50-11.51%1,589,900
Nov 13, 20252,015.002,024.501,986.001,989.501,989.50-0.40%237,400
Nov 12, 20252,016.502,034.501,997.501,997.501,997.50-0.15%277,400
Nov 11, 20252,029.002,030.001,989.502,000.502,000.50-0.42%264,400
Nov 10, 20252,050.002,051.001,994.002,009.002,009.00-1.13%307,800
Nov 7, 20252,035.002,049.002,025.502,032.002,032.00-0.49%234,900
Nov 6, 20252,022.002,053.002,008.502,042.002,042.000.99%359,000
Nov 5, 20252,010.002,024.001,980.502,022.002,022.001.15%389,400
Nov 4, 20252,027.002,027.001,997.001,999.001,999.00-0.65%563,200
Oct 31, 20252,029.002,038.001,998.002,012.002,012.00-0.30%559,500
Oct 30, 20251,988.002,018.001,982.002,018.002,018.002.38%1,630,000
Oct 29, 20252,020.002,029.001,966.001,971.001,971.00-2.67%569,800
Oct 28, 20252,102.002,104.002,025.002,025.002,025.00-4.39%444,400
Oct 27, 20252,068.002,118.002,066.002,118.002,118.002.42%325,300
Oct 24, 20252,108.002,108.002,065.002,068.002,068.00-1.90%214,000
Oct 23, 20252,088.002,119.002,080.002,108.002,108.001.01%230,000
Oct 22, 20252,037.002,087.002,037.002,087.002,087.002.45%312,100
Oct 21, 20252,041.002,054.002,037.002,037.002,037.00-0.44%191,500
Oct 20, 20252,044.002,058.002,036.002,046.002,046.000.74%143,800
Oct 17, 20252,012.002,031.002,006.002,031.002,031.001.40%205,500
Oct 16, 20252,017.002,024.001,991.002,003.002,003.00-0.69%157,500
Oct 15, 20252,015.002,027.001,999.002,017.002,017.001.46%184,000
Oct 14, 20252,000.002,020.001,986.001,988.001,988.00-1.73%368,100
Oct 10, 20252,010.002,038.002,002.002,023.002,023.00-0.20%393,400
Oct 9, 20252,009.002,027.002,005.002,027.002,027.000.50%209,000
Oct 8, 20252,050.002,083.002,017.002,017.002,017.00-0.88%272,400
Oct 7, 20252,023.002,043.002,013.002,035.002,035.000.49%194,900
Oct 6, 20252,030.002,031.002,001.002,025.002,025.001.66%214,300
Oct 3, 20251,978.002,000.001,978.001,992.001,992.000.71%290,100
Oct 2, 20251,991.002,003.001,968.001,978.001,978.00-1.30%219,400
Oct 1, 20252,015.002,018.001,983.002,004.002,004.00-1.47%378,600
Sep 30, 20252,060.002,064.002,034.002,034.002,034.00-1.55%219,800
Sep 29, 20252,071.002,081.002,056.002,066.002,066.00-1.99%252,300
Sep 26, 20252,061.002,109.002,060.002,108.002,083.002.73%371,300
Sep 25, 20252,065.002,065.002,041.002,052.002,027.660.05%236,600
Sep 24, 20252,071.002,077.002,030.002,051.002,026.68-0.34%308,600
Sep 22, 20252,071.002,084.002,041.002,058.002,033.59-1.06%216,500
Sep 19, 20252,066.002,094.002,066.002,080.002,055.330.10%518,600
Sep 18, 20252,069.002,088.002,054.002,078.002,053.360.78%206,400
Sep 17, 20252,079.002,079.002,055.002,062.002,037.55-1.58%181,800
Sep 16, 20252,112.002,118.002,091.002,095.002,070.15-0.80%212,500
Sep 12, 20252,113.002,117.002,096.002,112.002,086.950.48%247,500
Sep 11, 20252,110.002,114.002,089.002,102.002,077.070.10%202,800
Sep 10, 20252,100.002,116.002,086.002,100.002,075.090.05%189,500
Sep 9, 20252,104.002,123.002,090.002,099.002,074.110.33%281,000
Sep 8, 20252,052.002,093.002,034.002,092.002,067.192.35%289,600
Sep 5, 20252,069.002,074.002,042.002,044.002,019.76-1.21%261,300
Sep 4, 20252,038.002,077.002,015.002,069.002,044.461.92%330,800
Sep 3, 20252,011.002,037.002,011.002,030.002,005.930.50%393,200
Sep 2, 20252,036.002,040.002,012.002,020.001,996.04-0.44%208,000
Sep 1, 20252,028.002,044.002,012.002,029.002,004.940.40%179,200
Aug 29, 20252,040.002,043.002,012.002,021.001,997.03-0.64%271,300
Aug 28, 20252,030.002,038.002,020.002,034.002,009.88-1.02%319,100
Aug 27, 20252,047.002,070.002,036.002,055.002,030.630.74%317,400
Aug 26, 20252,040.002,062.002,024.002,040.002,015.810.59%358,900
Aug 25, 20252,035.002,039.002,008.002,028.002,003.95-0.29%370,300
Aug 22, 20252,038.002,049.002,030.002,034.002,009.88-0.20%257,400
Aug 21, 20252,040.002,045.002,024.002,038.002,013.83-0.05%237,400
Aug 20, 20252,031.002,045.002,026.002,039.002,014.820.49%307,200
Aug 19, 20252,000.002,029.001,993.002,029.002,004.940.50%513,600
Aug 18, 20252,009.002,038.002,009.002,019.001,995.06-0.10%510,000
Aug 15, 20252,024.002,036.002,004.002,021.001,997.03-0.20%335,400
Aug 14, 20252,012.002,025.001,999.002,025.002,000.98-0.05%381,800
Aug 13, 20252,022.002,037.002,002.002,026.002,001.97-0.30%370,600
Aug 12, 20251,990.002,047.001,988.002,032.002,007.90-0.97%760,500
Aug 8, 20252,055.002,075.002,045.002,052.002,027.66-1.49%314,700
Aug 7, 20252,064.002,108.002,064.002,083.002,058.300.24%386,200
Aug 6, 20252,038.002,080.002,034.002,078.002,053.361.66%300,200
Aug 5, 20252,043.002,056.002,034.002,044.002,019.760.10%273,600
Aug 4, 20252,007.002,042.002,006.002,042.002,017.780.20%361,100
Aug 1, 20252,048.002,062.002,031.002,038.002,013.830.10%379,700
Jul 31, 20252,008.002,048.002,004.002,036.002,011.850.74%1,636,500
Jul 30, 20252,005.002,028.002,004.002,021.001,997.030.35%291,000
Jul 29, 20252,008.002,028.002,004.002,014.001,990.11-0.05%365,700
Jul 28, 20252,062.002,071.002,011.002,015.001,991.10-2.47%425,300
Jul 25, 20252,053.002,079.002,043.002,066.002,041.501.08%515,100
Jul 24, 20252,020.002,044.002,019.002,044.002,019.761.24%388,800
Jul 23, 20252,036.002,049.002,000.002,019.001,995.060.55%559,200
Jul 22, 20252,032.002,044.002,004.002,008.001,984.19-0.99%423,300
Jul 18, 20252,035.002,040.002,022.002,028.002,003.950.15%325,300
Jul 17, 20252,025.002,042.002,017.002,025.002,000.98-0.74%486,000
Jul 16, 20252,025.002,063.002,024.002,040.002,015.810.39%440,300
Jul 15, 20252,036.002,048.002,010.002,032.002,007.90-0.29%427,100
Jul 14, 20252,080.002,081.002,031.002,038.002,013.83-2.16%498,800
Jul 11, 20252,051.002,110.002,051.002,083.002,058.301.71%579,200
Jul 10, 20252,039.002,048.002,023.002,048.002,023.710.10%533,100