Skip to main content
Shochiku Co., Ltd. (TYO:9601)
Japan flag Japan · Delayed Price · Currency is JPY
11,290
+170 (1.53%)
At close: Mar 9, 2026

Shochiku Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202610,620.0011,150.0010,580.0011,120.0011,120.004.32%69,600
Mar 5, 202610,740.0010,940.0010,660.0010,660.0010,660.00-0.74%54,700
Mar 4, 202610,420.0010,740.0010,400.0010,740.0010,740.001.42%76,200
Mar 3, 202610,800.0010,800.0010,540.0010,590.0010,590.00-2.93%70,600
Mar 2, 202610,980.0010,980.0010,760.0010,910.0010,910.00-1.53%85,200
Feb 27, 202611,250.0011,280.0011,030.0011,080.0011,080.00-1.42%82,300
Feb 26, 202611,560.0011,560.0011,170.0011,240.0011,240.00-3.35%137,000
Feb 25, 202611,760.0011,760.0011,620.0011,630.0011,600.00-0.17%213,900
Feb 24, 202611,840.0011,840.0011,620.0011,650.0011,619.950.52%98,000
Feb 20, 202611,640.0011,680.0011,550.0011,590.0011,560.10-0.52%52,800
Feb 19, 202611,650.0011,720.0011,600.0011,650.0011,619.95-33,800
Feb 18, 202611,810.0011,820.0011,650.0011,650.0011,619.95-0.43%29,300
Feb 17, 202611,750.0011,780.0011,680.0011,700.0011,669.82-0.43%32,800
Feb 16, 202611,990.0011,990.0011,680.0011,750.0011,719.69-1.26%55,700
Feb 13, 202611,910.0011,960.0011,840.0011,900.0011,869.30-0.42%38,600
Feb 12, 202611,830.0011,990.0011,810.0011,950.0011,919.170.42%126,800
Feb 10, 202611,550.0011,900.0011,550.0011,900.0011,869.302.50%69,200
Feb 9, 202611,700.0011,710.0011,510.0011,610.0011,580.050.17%84,700
Feb 6, 202611,810.0011,810.0011,570.0011,590.0011,560.10-1.02%57,200
Feb 5, 202611,810.0011,820.0011,660.0011,710.0011,679.79-62,700
Feb 4, 202611,650.0011,760.0011,530.0011,710.0011,679.790.69%58,700
Feb 3, 202611,890.0011,930.0011,630.0011,630.0011,600.00-1.86%55,100
Feb 2, 202611,890.0011,930.0011,830.0011,850.0011,819.430.08%50,100
Jan 30, 202611,830.0011,850.0011,650.0011,840.0011,809.460.42%45,800
Jan 29, 202611,550.0011,800.0011,490.0011,790.0011,759.591.46%49,400
Jan 28, 202611,780.0011,780.0011,570.0011,620.0011,590.03-1.94%49,000
Jan 27, 202611,960.0011,970.0011,760.0011,850.0011,819.43-0.42%43,900
Jan 26, 202611,990.0012,000.0011,830.0011,900.0011,869.30-0.75%46,000
Jan 23, 202611,990.0012,070.0011,960.0011,990.0011,959.070.59%37,200
Jan 22, 202611,730.0011,930.0011,640.0011,920.0011,889.251.88%46,400
Jan 21, 202611,680.0011,720.0011,550.0011,700.0011,669.820.69%33,200
Jan 20, 202611,750.0011,790.0011,570.0011,620.0011,590.03-1.11%44,700
Jan 19, 202611,720.0011,910.0011,620.0011,750.0011,719.690.69%45,700
Jan 16, 202611,630.0011,690.0011,420.0011,670.0011,639.900.69%59,500
Jan 15, 202611,820.0011,970.0011,460.0011,590.0011,560.100.61%93,500
Jan 14, 202611,700.0012,200.0011,420.0011,520.0011,490.28-2.04%188,400
Jan 13, 202611,970.0012,040.0011,760.0011,760.0011,729.66-0.59%65,900
Jan 9, 202611,940.0011,990.0011,820.0011,830.0011,799.48-0.50%35,200
Jan 8, 202611,830.0011,920.0011,720.0011,890.0011,859.330.42%36,100
Jan 7, 202611,750.0011,840.0011,660.0011,840.0011,809.460.77%43,200
Jan 6, 202611,950.0012,020.0011,710.0011,750.0011,719.69-1.76%58,000
Jan 5, 202611,870.0011,980.0011,850.0011,960.0011,929.150.76%53,200
Dec 30, 202511,830.0011,980.0011,760.0011,870.0011,839.381.28%61,200
Dec 29, 202511,800.0011,840.0011,610.0011,720.0011,689.771.38%55,600
Dec 26, 202511,610.0011,610.0011,540.0011,560.0011,530.18-23,500
Dec 25, 202511,550.0011,600.0011,520.0011,560.0011,530.180.70%30,700
Dec 24, 202511,410.0011,500.0011,360.0011,480.0011,450.390.61%31,200
Dec 23, 202511,210.0011,430.0011,190.0011,410.0011,380.571.69%47,700
Dec 22, 202511,600.0011,640.0011,130.0011,220.0011,191.06-3.28%81,400
Dec 19, 202511,710.0011,780.0011,600.0011,600.0011,570.08-0.77%64,600
Dec 18, 202511,610.0011,800.0011,590.0011,690.0011,659.85-40,300
Dec 17, 202511,880.0011,900.0011,590.0011,690.0011,659.85-1.68%48,600
Dec 16, 202512,050.0012,080.0011,890.0011,890.0011,859.33-2.06%28,600
Dec 15, 202511,950.0012,150.0011,940.0012,140.0012,108.681.76%23,900
Dec 12, 202511,970.0012,200.0011,910.0011,930.0011,899.23-0.25%38,800
Dec 11, 202512,280.0012,360.0011,960.0011,960.0011,929.15-2.69%46,400
Dec 10, 202512,320.0012,360.0012,260.0012,290.0012,258.300.24%18,000
Dec 9, 202512,480.0012,480.0012,200.0012,260.0012,228.37-0.97%27,200
Dec 8, 202512,270.0012,430.0012,210.0012,380.0012,348.070.98%28,800
Dec 5, 202512,240.0012,270.0012,120.0012,260.0012,228.370.16%29,900
Dec 4, 202512,370.0012,450.0012,200.0012,240.0012,208.43-1.61%40,100
Dec 3, 202512,840.0012,840.0012,440.0012,440.0012,407.91-3.49%40,000
Dec 2, 202513,040.0013,040.0012,840.0012,890.0012,856.75-0.46%24,100
Dec 1, 202512,900.0013,110.0012,860.0012,950.0012,916.60-0.84%33,200
Nov 28, 202513,400.0013,400.0012,980.0013,060.0013,026.31-2.90%36,900
Nov 27, 202513,270.0013,450.0013,260.0013,450.0013,415.311.28%37,300
Nov 26, 202512,850.0013,280.0012,840.0013,280.0013,245.743.75%52,000
Nov 25, 202512,840.0012,840.0012,610.0012,800.0012,766.981.19%29,800
Nov 21, 202512,550.0012,760.0012,520.0012,650.0012,617.371.85%73,300
Nov 20, 202512,500.0012,520.0012,390.0012,420.0012,387.96-0.32%19,700
Nov 19, 202512,410.0012,650.0012,380.0012,460.0012,427.86-0.32%23,800
Nov 18, 202512,910.0012,910.0012,440.0012,500.0012,467.76-2.80%28,900
Nov 17, 202512,690.0012,950.0012,520.0012,860.0012,826.831.34%35,700
Nov 14, 202512,660.0012,800.0012,620.0012,690.0012,657.270.16%16,500
Nov 13, 202512,680.0012,760.0012,590.0012,670.0012,637.320.48%20,200
Nov 12, 202512,580.0012,720.0012,460.0012,610.0012,577.470.88%28,500
Nov 11, 202512,470.0012,500.0012,300.0012,500.0012,467.760.64%24,900
Nov 10, 202512,440.0012,570.0012,380.0012,420.0012,387.96-0.24%24,100
Nov 7, 202512,340.0012,490.0012,280.0012,450.0012,417.880.57%37,000
Nov 6, 202512,360.0012,480.0012,280.0012,380.0012,348.070.16%34,500
Nov 5, 202512,050.0012,360.0012,030.0012,360.0012,328.122.06%56,100
Nov 4, 202512,410.0012,430.0012,080.0012,110.0012,078.76-2.42%43,500
Oct 31, 202512,440.0012,540.0012,350.0012,410.0012,377.990.49%29,600
Oct 30, 202512,300.0012,410.0012,220.0012,350.0012,318.140.24%45,700
Oct 29, 202512,770.0012,770.0012,320.0012,320.0012,288.22-3.37%42,600
Oct 28, 202512,870.0012,870.0012,680.0012,750.0012,717.11-1.24%32,100
Oct 27, 202512,970.0013,110.0012,910.0012,910.0012,876.70-0.54%24,100
Oct 24, 202513,190.0013,190.0012,970.0012,980.0012,946.52-0.84%28,000
Oct 23, 202513,170.0013,280.0013,080.0013,090.0013,056.23-0.61%24,300
Oct 22, 202513,150.0013,240.0013,030.0013,170.0013,136.030.23%36,000
Oct 21, 202512,810.0013,180.0012,770.0013,140.0013,106.102.82%65,600
Oct 20, 202513,080.0013,150.0012,760.0012,780.0012,747.03-1.08%60,600
Oct 17, 202513,160.0013,260.0012,840.0012,920.0012,886.67-1.37%73,900
Oct 16, 202513,900.0013,900.0012,790.0013,100.0013,066.21-6.36%177,400
Oct 15, 202512,450.0014,060.0012,410.0013,990.0013,953.9112.37%207,300
Oct 14, 202512,490.0012,540.0012,330.0012,450.0012,417.880.08%48,800
Oct 10, 202512,350.0012,440.0012,240.0012,440.0012,407.910.73%33,100
Oct 9, 202512,470.0012,500.0012,340.0012,350.0012,318.14-0.72%31,200
Oct 8, 202512,450.0012,490.0012,380.0012,440.0012,407.910.48%26,600
Oct 7, 202512,550.0012,550.0012,330.0012,380.0012,348.07-0.72%25,700