Skip to main content
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
1,868.00
+40.50 (2.22%)
Apr 28, 2026, 3:30 PM JST

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,838.001,868.001,834.501,868.001,868.002.22%328,700
Apr 27, 20261,832.501,840.001,802.501,827.501,827.50-1.46%282,600
Apr 24, 20261,879.501,887.001,847.001,854.501,854.50-1.09%297,500
Apr 23, 20261,871.001,909.001,863.001,875.001,875.00-1.26%396,000
Apr 22, 20261,901.001,915.001,882.501,899.001,899.00-0.84%289,000
Apr 21, 20261,910.001,920.001,900.001,915.001,915.000.45%318,100
Apr 20, 20261,896.501,908.001,891.001,906.501,906.501.09%257,000
Apr 17, 20261,908.501,922.501,884.501,886.001,886.00-0.79%166,000
Apr 16, 20261,888.501,924.001,888.501,901.001,901.000.74%430,100
Apr 15, 20261,900.001,927.001,887.001,887.001,887.000.51%281,300
Apr 14, 20261,870.501,884.501,870.501,877.501,877.500.56%201,500
Apr 13, 20261,866.501,898.001,863.001,867.001,867.00-0.48%172,400
Apr 10, 20261,918.001,939.001,867.501,876.001,876.00-2.14%239,900
Apr 9, 20261,920.501,933.501,904.001,917.001,917.000.71%296,800
Apr 8, 20261,900.501,921.501,895.001,903.501,903.501.66%325,800
Apr 7, 20261,856.001,875.501,856.001,872.501,872.500.94%182,500
Apr 6, 20261,877.501,889.001,852.501,855.001,855.00-0.64%213,000
Apr 3, 20261,885.501,891.001,854.001,867.001,867.00-0.43%218,600
Apr 2, 20261,877.001,912.501,869.501,875.001,875.000.29%415,800
Apr 1, 20261,869.001,869.501,838.001,869.501,869.504.12%388,300
Mar 31, 20261,788.001,813.001,780.001,795.501,795.500.70%402,600
Mar 30, 20261,745.501,787.501,700.001,783.001,783.00-1.38%547,300
Mar 27, 20261,812.001,823.501,751.001,808.001,783.000.08%639,000
Mar 26, 20261,805.501,816.001,794.001,806.501,781.52-0.14%206,600
Mar 25, 20261,821.501,822.001,802.501,809.001,783.991.09%311,700
Mar 24, 20261,778.501,789.501,763.501,789.501,764.762.93%339,900
Mar 23, 20261,754.501,754.501,695.001,738.501,714.46-3.04%567,100
Mar 19, 20261,809.501,835.001,792.501,793.001,768.21-2.37%583,900
Mar 18, 20261,803.001,836.501,802.501,836.501,811.112.00%325,200
Mar 17, 20261,780.501,809.501,780.501,800.501,775.600.87%277,200
Mar 16, 20261,794.001,803.501,777.501,785.001,760.32-0.50%215,000
Mar 13, 20261,800.001,821.001,794.001,794.001,769.19-1.67%426,100
Mar 12, 20261,851.001,873.501,812.501,824.501,799.27-3.00%644,200
Mar 11, 20261,871.501,894.001,869.501,881.001,854.990.83%436,600
Mar 10, 20261,870.001,879.501,850.001,865.501,839.701.58%432,600
Mar 9, 20261,786.501,843.501,786.001,836.501,811.11-1.61%698,400
Mar 6, 20261,853.001,866.501,822.501,866.501,840.69-0.53%474,700
Mar 5, 20261,877.501,895.001,863.501,876.501,850.552.26%522,900
Mar 4, 20261,855.001,867.001,809.501,835.001,809.63-1.71%639,600
Mar 3, 20261,923.001,928.501,857.001,867.001,841.18-3.59%520,300
Mar 2, 20261,909.001,959.501,907.001,936.501,909.72-1.65%420,700
Feb 27, 20261,939.001,998.001,932.501,969.001,941.772.21%1,042,400
Feb 26, 20261,914.501,946.001,909.501,926.501,899.860.65%559,700
Feb 25, 20261,925.001,925.001,905.001,914.001,887.53-0.36%329,100
Feb 24, 20261,927.501,935.001,904.501,921.001,894.44-0.29%323,600
Feb 20, 20261,941.501,944.001,926.501,926.501,899.86-1.73%304,000
Feb 19, 20261,974.501,974.501,936.501,960.501,933.39-0.71%308,900
Feb 18, 20261,956.001,990.001,944.001,974.501,947.202.12%326,000
Feb 17, 20261,915.001,942.001,911.001,933.501,906.760.44%622,000
Feb 16, 20261,942.501,969.001,915.001,925.001,898.38-0.95%654,200
Feb 13, 20261,973.501,994.501,917.501,943.501,916.63-2.70%639,600
Feb 12, 20262,005.002,024.501,995.501,997.501,969.88-0.03%543,300
Feb 10, 20261,974.502,009.501,971.501,998.001,970.371.19%369,800
Feb 9, 20261,998.002,010.501,964.501,974.501,947.200.43%298,200
Feb 6, 20261,951.001,966.001,930.001,966.001,938.820.31%260,600
Feb 5, 20261,955.001,974.501,934.501,960.001,932.901.82%542,100
Feb 4, 20261,933.501,935.501,923.001,925.001,898.38-0.80%288,200
Feb 3, 20261,919.001,943.001,911.001,940.501,913.670.83%381,600
Feb 2, 20261,950.001,958.501,913.501,924.501,897.890.05%379,900
Jan 30, 20261,943.501,946.001,915.001,923.501,896.90-0.75%320,900
Jan 29, 20261,940.001,946.001,921.001,938.001,911.20-0.97%331,000
Jan 28, 20261,970.001,977.501,949.501,957.001,929.94-2.08%308,800
Jan 27, 20261,999.502,025.001,973.001,998.501,970.87-1.38%391,900
Jan 26, 20262,050.002,058.002,020.002,026.501,998.48-2.22%281,200
Jan 23, 20262,073.502,083.002,058.502,072.502,043.840.22%396,700
Jan 22, 20262,051.002,090.002,048.502,068.002,039.400.83%309,100
Jan 21, 20262,064.502,073.002,031.002,051.002,022.64-1.06%448,500
Jan 20, 20262,126.002,126.002,029.502,073.002,044.34-2.52%452,900
Jan 19, 20262,144.502,145.002,116.002,126.502,097.10-0.49%430,300
Jan 16, 20262,097.002,144.502,090.502,137.002,107.452.05%287,200
Jan 15, 20262,067.502,108.002,067.502,094.002,065.051.36%542,800
Jan 14, 20262,053.002,070.502,052.502,066.002,037.430.15%357,700
Jan 13, 20262,041.502,066.502,038.502,063.002,034.471.80%496,600
Jan 9, 20262,031.002,040.002,016.502,026.501,998.48-0.22%437,400
Jan 8, 20262,038.502,049.502,024.502,031.002,002.92-0.37%374,100
Jan 7, 20262,015.002,044.002,007.502,038.502,010.310.97%452,000
Jan 6, 20261,990.002,025.501,984.002,019.001,991.082.18%440,900
Jan 5, 20261,955.501,987.501,951.001,976.001,948.681.15%517,900
Dec 30, 20251,980.001,983.001,953.501,953.501,926.49-1.14%315,200
Dec 29, 20251,965.501,980.001,959.001,976.001,948.680.59%235,400
Dec 26, 20251,960.501,970.501,951.501,964.501,937.340.31%187,000
Dec 25, 20251,937.501,960.001,922.501,958.501,931.421.90%234,300
Dec 24, 20251,920.001,929.501,914.001,922.001,895.42-0.05%226,500
Dec 23, 20251,923.501,938.501,913.501,923.001,896.41-0.34%361,600
Dec 22, 20251,946.501,947.001,924.001,929.501,902.82-0.18%425,300
Dec 19, 20251,938.501,948.001,926.501,933.001,906.270.57%543,400
Dec 18, 20251,939.501,947.501,921.001,922.001,895.42-0.44%428,900
Dec 17, 20251,935.501,947.001,921.501,930.501,903.81-0.18%469,300
Dec 16, 20251,893.001,950.001,890.501,934.001,907.262.60%644,700
Dec 15, 20251,878.001,901.001,875.501,885.001,858.941.02%251,800
Dec 12, 20251,880.001,915.501,865.501,866.001,840.201.41%376,900
Dec 11, 20251,839.001,847.501,832.001,840.001,814.560.19%177,100
Dec 10, 20251,862.001,865.001,836.501,836.501,811.11-1.37%232,400
Dec 9, 20251,861.001,868.501,832.001,862.001,836.25-324,900
Dec 8, 20251,853.001,865.001,841.001,862.001,836.25-436,000
Dec 5, 20251,926.001,942.501,843.001,862.001,836.25-2.21%617,500
Dec 4, 20251,884.001,916.001,884.001,904.001,877.67-0.42%546,300
Dec 3, 20251,905.501,917.501,880.001,912.001,885.56-569,600
Dec 2, 20251,923.501,934.001,884.501,912.001,885.56-0.98%476,900
Dec 1, 20251,949.501,963.501,928.501,931.001,904.30-0.95%551,600