Skip to main content
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
1,836.50
-30.00 (-1.61%)
At close: Mar 9, 2026

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,853.001,866.501,822.501,866.501,866.50-0.53%474,700
Mar 5, 20261,877.501,895.001,863.501,876.501,876.502.26%522,900
Mar 4, 20261,855.001,867.001,809.501,835.001,835.00-1.71%639,600
Mar 3, 20261,923.001,928.501,857.001,867.001,867.00-3.59%520,300
Mar 2, 20261,909.001,959.501,907.001,936.501,936.50-1.65%420,700
Feb 27, 20261,939.001,998.001,932.501,969.001,969.002.21%1,042,400
Feb 26, 20261,914.501,946.001,909.501,926.501,926.500.65%559,700
Feb 25, 20261,925.001,925.001,905.001,914.001,914.00-0.36%329,100
Feb 24, 20261,927.501,935.001,904.501,921.001,921.00-0.29%323,600
Feb 20, 20261,941.501,944.001,926.501,926.501,926.50-1.73%304,000
Feb 19, 20261,974.501,974.501,936.501,960.501,960.50-0.71%308,900
Feb 18, 20261,956.001,990.001,944.001,974.501,974.502.12%326,000
Feb 17, 20261,915.001,942.001,911.001,933.501,933.500.44%622,000
Feb 16, 20261,942.501,969.001,915.001,925.001,925.00-0.95%654,200
Feb 13, 20261,973.501,994.501,917.501,943.501,943.50-2.70%639,600
Feb 12, 20262,005.002,024.501,995.501,997.501,997.50-0.03%543,300
Feb 10, 20261,974.502,009.501,971.501,998.001,998.001.19%369,800
Feb 9, 20261,998.002,010.501,964.501,974.501,974.500.43%298,200
Feb 6, 20261,951.001,966.001,930.001,966.001,966.000.31%260,600
Feb 5, 20261,955.001,974.501,934.501,960.001,960.001.82%542,100
Feb 4, 20261,933.501,935.501,923.001,925.001,925.00-0.80%288,200
Feb 3, 20261,919.001,943.001,911.001,940.501,940.500.83%381,600
Feb 2, 20261,950.001,958.501,913.501,924.501,924.500.05%379,900
Jan 30, 20261,943.501,946.001,915.001,923.501,923.50-0.75%320,900
Jan 29, 20261,940.001,946.001,921.001,938.001,938.00-0.97%331,000
Jan 28, 20261,970.001,977.501,949.501,957.001,957.00-2.08%308,800
Jan 27, 20261,999.502,025.001,973.001,998.501,998.50-1.38%391,900
Jan 26, 20262,050.002,058.002,020.002,026.502,026.50-2.22%281,200
Jan 23, 20262,073.502,083.002,058.502,072.502,072.500.22%396,700
Jan 22, 20262,051.002,090.002,048.502,068.002,068.000.83%309,100
Jan 21, 20262,064.502,073.002,031.002,051.002,051.00-1.06%448,500
Jan 20, 20262,126.002,126.002,029.502,073.002,073.00-2.52%452,900
Jan 19, 20262,144.502,145.002,116.002,126.502,126.50-0.49%430,300
Jan 16, 20262,097.002,144.502,090.502,137.002,137.002.05%287,200
Jan 15, 20262,067.502,108.002,067.502,094.002,094.001.36%542,800
Jan 14, 20262,053.002,070.502,052.502,066.002,066.000.15%357,700
Jan 13, 20262,041.502,066.502,038.502,063.002,063.001.80%496,600
Jan 9, 20262,031.002,040.002,016.502,026.502,026.50-0.22%437,400
Jan 8, 20262,038.502,049.502,024.502,031.002,031.00-0.37%374,100
Jan 7, 20262,015.002,044.002,007.502,038.502,038.500.97%452,000
Jan 6, 20261,990.002,025.501,984.002,019.002,019.002.18%440,900
Jan 5, 20261,955.501,987.501,951.001,976.001,976.001.15%517,900
Dec 30, 20251,980.001,983.001,953.501,953.501,953.50-1.14%315,200
Dec 29, 20251,965.501,980.001,959.001,976.001,976.000.59%235,400
Dec 26, 20251,960.501,970.501,951.501,964.501,964.500.31%187,000
Dec 25, 20251,937.501,960.001,922.501,958.501,958.501.90%234,300
Dec 24, 20251,920.001,929.501,914.001,922.001,922.00-0.05%226,500
Dec 23, 20251,923.501,938.501,913.501,923.001,923.00-0.34%361,600
Dec 22, 20251,946.501,947.001,924.001,929.501,929.50-0.18%425,300
Dec 19, 20251,938.501,948.001,926.501,933.001,933.000.57%543,400
Dec 18, 20251,939.501,947.501,921.001,922.001,922.00-0.44%428,900
Dec 17, 20251,935.501,947.001,921.501,930.501,930.50-0.18%469,300
Dec 16, 20251,893.001,950.001,890.501,934.001,934.002.60%644,700
Dec 15, 20251,878.001,901.001,875.501,885.001,885.001.02%251,800
Dec 12, 20251,880.001,915.501,865.501,866.001,866.001.41%376,900
Dec 11, 20251,839.001,847.501,832.001,840.001,840.000.19%177,100
Dec 10, 20251,862.001,865.001,836.501,836.501,836.50-1.37%232,400
Dec 9, 20251,861.001,868.501,832.001,862.001,862.00-324,900
Dec 8, 20251,853.001,865.001,841.001,862.001,862.00-436,000
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