Succeed co.,ltd. (TYO:9256)
Japan
· Delayed Price · Currency is JPY 819.00
+18.00 (2.25%)
Mar 10, 2026, 2:20 PM JST
Succeed co.,ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 808.00 | 819.00 | 808.00 | 819.00 | 819.00 | 2.25% | 900 |
| Mar 9, 2026 | 809.00 | 809.00 | 801.00 | 801.00 | 801.00 | -1.23% | 3,200 |
| Mar 6, 2026 | 818.00 | 818.00 | 802.00 | 811.00 | 811.00 | -0.98% | 3,000 |
| Mar 5, 2026 | 826.00 | 841.00 | 819.00 | 819.00 | 819.00 | -0.85% | 1,400 |
| Mar 4, 2026 | 813.00 | 826.00 | 802.00 | 826.00 | 826.00 | 0.36% | 2,200 |
| Mar 3, 2026 | 834.00 | 834.00 | 822.00 | 823.00 | 823.00 | -1.91% | 500 |
| Mar 2, 2026 | 839.00 | 850.00 | 810.00 | 839.00 | 839.00 | - | 6,500 |
| Feb 27, 2026 | 829.00 | 839.00 | 829.00 | 839.00 | 839.00 | 1.21% | 900 |
| Feb 26, 2026 | 829.00 | 831.00 | 829.00 | 829.00 | 829.00 | - | 4,200 |
| Feb 25, 2026 | 839.00 | 839.00 | 826.00 | 829.00 | 829.00 | 0.24% | 4,300 |
| Feb 24, 2026 | 820.00 | 837.00 | 820.00 | 827.00 | 827.00 | -0.36% | 1,600 |
| Feb 20, 2026 | 826.00 | 830.00 | 813.00 | 830.00 | 830.00 | 0.73% | 3,600 |
| Feb 19, 2026 | 811.00 | 824.00 | 811.00 | 824.00 | 824.00 | -0.24% | 500 |
| Feb 18, 2026 | 825.00 | 828.00 | 821.00 | 826.00 | 826.00 | -0.24% | 2,500 |
| Feb 17, 2026 | 809.00 | 828.00 | 804.00 | 828.00 | 828.00 | 2.22% | 4,100 |
| Feb 16, 2026 | 807.00 | 817.00 | 803.00 | 810.00 | 810.00 | -0.12% | 2,500 |
| Feb 13, 2026 | 814.00 | 815.00 | 802.00 | 811.00 | 811.00 | -0.37% | 3,100 |
| Feb 12, 2026 | 818.00 | 819.00 | 814.00 | 814.00 | 814.00 | -0.49% | 4,000 |
| Feb 10, 2026 | 816.00 | 831.00 | 803.00 | 818.00 | 818.00 | 0.25% | 16,400 |
| Feb 9, 2026 | 812.00 | 816.00 | 812.00 | 816.00 | 816.00 | 0.49% | 400 |
| Feb 6, 2026 | 817.00 | 817.00 | 812.00 | 812.00 | 812.00 | - | 500 |
| Feb 5, 2026 | 813.00 | 819.00 | 812.00 | 812.00 | 812.00 | -0.25% | 300 |
| Feb 4, 2026 | 806.00 | 815.00 | 805.00 | 814.00 | 814.00 | 1.12% | 1,200 |
| Feb 3, 2026 | 808.00 | 820.00 | 805.00 | 805.00 | 805.00 | -0.25% | 1,700 |
| Feb 2, 2026 | 808.00 | 810.00 | 807.00 | 807.00 | 807.00 | -0.12% | 2,200 |
| Jan 30, 2026 | 810.00 | 812.00 | 808.00 | 808.00 | 808.00 | -0.12% | 1,100 |
| Jan 29, 2026 | 807.00 | 820.00 | 807.00 | 809.00 | 809.00 | -0.25% | 1,400 |
| Jan 28, 2026 | 811.00 | 820.00 | 811.00 | 811.00 | 811.00 | - | 4,600 |
| Jan 27, 2026 | 811.00 | 815.00 | 807.00 | 811.00 | 811.00 | -0.25% | 800 |
| Jan 26, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 600 |
| Jan 23, 2026 | 811.00 | 821.00 | 811.00 | 813.00 | 813.00 | -0.61% | 4,900 |
| Jan 22, 2026 | 809.00 | 818.00 | 809.00 | 818.00 | 818.00 | -0.24% | 300 |
| Jan 21, 2026 | 808.00 | 820.00 | 808.00 | 820.00 | 820.00 | 0.12% | 1,700 |
| Jan 20, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 819.00 | -0.12% | 800 |
| Jan 16, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.61% | 3,400 |
| Jan 15, 2026 | 811.00 | 819.00 | 811.00 | 815.00 | 815.00 | 0.25% | 600 |
| Jan 14, 2026 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | 0.12% | 100 |
| Jan 13, 2026 | 819.00 | 820.00 | 811.00 | 812.00 | 812.00 | -0.25% | 1,500 |
| Jan 9, 2026 | 804.00 | 814.00 | 804.00 | 814.00 | 814.00 | 1.24% | 2,300 |
| Jan 8, 2026 | 812.00 | 820.00 | 804.00 | 804.00 | 804.00 | -1.23% | 2,600 |
| Jan 7, 2026 | 820.00 | 820.00 | 809.00 | 814.00 | 814.00 | -0.85% | 800 |
| Jan 6, 2026 | 820.00 | 825.00 | 808.00 | 821.00 | 821.00 | 0.12% | 2,600 |
| Jan 5, 2026 | 805.00 | 820.00 | 805.00 | 820.00 | 820.00 | 2.24% | 1,800 |
| Dec 30, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.38% | 300 |
| Dec 29, 2025 | 798.00 | 799.00 | 798.00 | 799.00 | 799.00 | 0.88% | 3,500 |
| Dec 26, 2025 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | -1.49% | 7,100 |
| Dec 25, 2025 | 805.00 | 809.00 | 804.00 | 804.00 | 804.00 | -0.25% | 500 |
| Dec 24, 2025 | 807.00 | 808.00 | 806.00 | 806.00 | 806.00 | 0.62% | 1,700 |
| Dec 23, 2025 | 795.00 | 808.00 | 795.00 | 801.00 | 801.00 | 0.88% | 7,800 |
| Dec 22, 2025 | 791.00 | 800.00 | 791.00 | 794.00 | 794.00 | -0.38% | 3,300 |
| Dec 19, 2025 | 809.00 | 809.00 | 797.00 | 797.00 | 797.00 | 0.25% | 2,300 |
| Dec 18, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -0.50% | 1,600 |
| Dec 17, 2025 | 799.00 | 800.00 | 799.00 | 799.00 | 799.00 | 0.38% | 1,400 |
| Dec 16, 2025 | 798.00 | 800.00 | 796.00 | 796.00 | 796.00 | - | 1,800 |
| Dec 15, 2025 | 800.00 | 801.00 | 794.00 | 796.00 | 796.00 | - | 4,300 |
| Dec 12, 2025 | 806.00 | 806.00 | 796.00 | 796.00 | 796.00 | -0.75% | 3,300 |
| Dec 11, 2025 | 812.00 | 812.00 | 802.00 | 802.00 | 802.00 | -1.23% | 2,300 |
| Dec 10, 2025 | 802.00 | 812.00 | 802.00 | 812.00 | 812.00 | 0.87% | 1,600 |
| Dec 9, 2025 | 804.00 | 808.00 | 802.00 | 805.00 | 805.00 | -0.12% | 1,300 |
| Dec 8, 2025 | 822.00 | 822.00 | 806.00 | 806.00 | 806.00 | -1.95% | 31,300 |
| Dec 5, 2025 | 821.00 | 824.00 | 821.00 | 822.00 | 822.00 | 0.12% | 600 |
| Dec 4, 2025 | 822.00 | 824.00 | 821.00 | 821.00 | 821.00 | -0.12% | 500 |
| Dec 3, 2025 | 816.00 | 822.00 | 816.00 | 822.00 | 822.00 | 0.12% | 2,200 |
| Dec 2, 2025 | 816.00 | 821.00 | 816.00 | 821.00 | 821.00 | 0.61% | 1,500 |
| Dec 1, 2025 | 810.00 | 821.00 | 806.00 | 816.00 | 816.00 | 0.87% | 5,100 |
| Nov 28, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.75% | 900 |
| Nov 27, 2025 | 800.00 | 809.00 | 798.00 | 803.00 | 803.00 | 0.38% | 2,900 |
| Nov 26, 2025 | 802.00 | 802.00 | 796.00 | 800.00 | 800.00 | -0.50% | 2,000 |
| Nov 25, 2025 | 817.00 | 817.00 | 803.00 | 804.00 | 804.00 | 0.63% | 2,000 |
| Nov 21, 2025 | 790.00 | 810.00 | 790.00 | 799.00 | 799.00 | -0.13% | 6,900 |
| Nov 20, 2025 | 819.00 | 819.00 | 792.00 | 800.00 | 800.00 | -1.84% | 2,100 |
| Nov 19, 2025 | 815.00 | 815.00 | 815.00 | 815.00 | 815.00 | -0.12% | 500 |
| Nov 18, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | -0.49% | 100 |
| Nov 17, 2025 | 827.00 | 827.00 | 820.00 | 820.00 | 820.00 | 0.24% | 800 |
| Nov 14, 2025 | 810.00 | 821.00 | 810.00 | 818.00 | 818.00 | 0.25% | 1,400 |
| Nov 13, 2025 | 822.00 | 833.00 | 806.00 | 816.00 | 816.00 | -2.51% | 4,000 |
| Nov 12, 2025 | 821.00 | 837.00 | 820.00 | 837.00 | 837.00 | 0.97% | 6,600 |
| Nov 11, 2025 | 833.00 | 833.00 | 828.00 | 829.00 | 829.00 | -1.07% | 1,900 |
| Nov 10, 2025 | 820.00 | 839.00 | 820.00 | 838.00 | 838.00 | 2.20% | 7,400 |
| Nov 7, 2025 | 820.00 | 830.00 | 820.00 | 820.00 | 820.00 | - | 600 |
| Nov 6, 2025 | 812.00 | 829.00 | 812.00 | 820.00 | 820.00 | -0.36% | 1,100 |
| Nov 5, 2025 | 814.00 | 830.00 | 814.00 | 823.00 | 823.00 | 1.11% | 1,000 |
| Nov 4, 2025 | 809.00 | 825.00 | 809.00 | 814.00 | 814.00 | - | 2,500 |
| Oct 31, 2025 | 805.00 | 818.00 | 788.00 | 814.00 | 814.00 | 1.12% | 5,900 |
| Oct 30, 2025 | 825.00 | 830.00 | 805.00 | 805.00 | 805.00 | -2.07% | 4,900 |
| Oct 29, 2025 | 828.00 | 830.00 | 820.00 | 822.00 | 822.00 | -1.91% | 1,400 |
| Oct 28, 2025 | 840.00 | 840.00 | 832.00 | 838.00 | 838.00 | -0.24% | 500 |
| Oct 27, 2025 | 840.00 | 840.00 | 825.00 | 840.00 | 840.00 | -0.47% | 1,100 |
| Oct 24, 2025 | 825.00 | 847.00 | 825.00 | 844.00 | 844.00 | 0.48% | 1,000 |
| Oct 23, 2025 | 819.00 | 840.00 | 819.00 | 840.00 | 840.00 | 2.56% | 2,000 |
| Oct 22, 2025 | 826.00 | 826.00 | 819.00 | 819.00 | 819.00 | -0.73% | 200 |
| Oct 21, 2025 | 829.00 | 829.00 | 814.00 | 825.00 | 825.00 | 1.23% | 9,500 |
| Oct 20, 2025 | 818.00 | 818.00 | 812.00 | 815.00 | 815.00 | -0.24% | 800 |
| Oct 17, 2025 | 823.00 | 823.00 | 811.00 | 817.00 | 817.00 | -0.61% | 4,400 |
| Oct 16, 2025 | 827.00 | 827.00 | 816.00 | 822.00 | 822.00 | -0.48% | 5,500 |
| Oct 15, 2025 | 823.00 | 826.00 | 819.00 | 826.00 | 826.00 | 0.36% | 4,500 |
| Oct 14, 2025 | 843.00 | 843.00 | 815.00 | 823.00 | 823.00 | -2.02% | 13,200 |
| Oct 10, 2025 | 836.00 | 840.00 | 835.00 | 840.00 | 840.00 | -0.12% | 4,300 |
| Oct 9, 2025 | 854.00 | 879.00 | 841.00 | 841.00 | 841.00 | -1.52% | 11,900 |
| Oct 8, 2025 | 852.00 | 854.00 | 852.00 | 854.00 | 854.00 | -1.27% | 800 |