Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan
· Delayed Price · Currency is JPY 159.00
0.00 (0.00%)
Mar 10, 2026, 3:30 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 160.00 | 160.00 | 157.00 | 159.00 | 159.00 | - | 27,900 |
| Mar 9, 2026 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | -1.24% | 17,400 |
| Mar 6, 2026 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 12,500 |
| Mar 5, 2026 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | 0.63% | 4,100 |
| Mar 4, 2026 | 161.00 | 161.00 | 158.00 | 159.00 | 159.00 | -1.24% | 30,600 |
| Mar 3, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | - | 26,400 |
| Mar 2, 2026 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 36,400 |
| Feb 27, 2026 | 163.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 22,600 |
| Feb 26, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 8,100 |
| Feb 25, 2026 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 5,300 |
| Feb 24, 2026 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,600 |
| Feb 20, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 13,700 |
| Feb 19, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 9,700 |
| Feb 18, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 8,600 |
| Feb 17, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 9,500 |
| Feb 16, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 20,100 |
| Feb 13, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 8,400 |
| Feb 12, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 14,600 |
| Feb 10, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 9,400 |
| Feb 9, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 5,100 |
| Feb 6, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 4,500 |
| Feb 5, 2026 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 23,700 |
| Feb 4, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | - | 2,100 |
| Feb 3, 2026 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | - | 27,700 |
| Feb 2, 2026 | 163.00 | 163.00 | 162.00 | 163.00 | 163.00 | - | 3,500 |
| Jan 30, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 5,300 |
| Jan 29, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 3,600 |
| Jan 28, 2026 | 165.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 9,800 |
| Jan 27, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 4,900 |
| Jan 26, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 9,400 |
| Jan 23, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 4,900 |
| Jan 22, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 5,400 |
| Jan 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 4,200 |
| Jan 20, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 8,100 |
| Jan 19, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 26,700 |
| Jan 16, 2026 | 163.00 | 165.00 | 162.00 | 163.00 | 163.00 | - | 18,100 |
| Jan 15, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 29,700 |
| Jan 14, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 42,300 |
| Jan 13, 2026 | 163.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 25,400 |
| Jan 9, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.61% | 18,300 |
| Jan 8, 2026 | 168.00 | 169.00 | 163.00 | 163.00 | 163.00 | - | 41,200 |
| Jan 7, 2026 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 0.62% | 36,600 |
| Jan 6, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.62% | 23,500 |
| Jan 5, 2026 | 161.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 21,900 |
| Dec 30, 2025 | 162.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 6,200 |
| Dec 29, 2025 | 161.00 | 163.00 | 161.00 | 162.00 | 162.00 | 0.62% | 16,300 |
| Dec 26, 2025 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | -0.62% | 27,700 |
| Dec 25, 2025 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | - | 30,100 |
| Dec 24, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -2.41% | 34,700 |
| Dec 23, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | -1.19% | 32,400 |
| Dec 22, 2025 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | -1.75% | 27,400 |
| Dec 19, 2025 | 168.00 | 175.00 | 168.00 | 171.00 | 171.00 | 0.59% | 37,800 |
| Dec 18, 2025 | 168.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 27,500 |
| Dec 17, 2025 | 172.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.74% | 19,100 |
| Dec 16, 2025 | 169.00 | 173.00 | 169.00 | 172.00 | 172.00 | 1.78% | 39,700 |
| Dec 15, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 17,900 |
| Dec 12, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 16,300 |
| Dec 11, 2025 | 169.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 24,700 |
| Dec 10, 2025 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | -1.17% | 22,500 |
| Dec 9, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 1.18% | 21,400 |
| Dec 8, 2025 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 22,600 |
| Dec 5, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 13,500 |
| Dec 4, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 13,700 |
| Dec 3, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 15,800 |
| Dec 2, 2025 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | -0.59% | 13,400 |
| Dec 1, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 16,600 |
| Nov 28, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 0.59% | 23,800 |
| Nov 27, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 6,800 |
| Nov 26, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 10,200 |
| Nov 25, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.22% | 10,200 |
| Nov 21, 2025 | 163.00 | 165.00 | 161.00 | 164.00 | 164.00 | 0.61% | 19,300 |
| Nov 20, 2025 | 165.00 | 167.00 | 163.00 | 163.00 | 163.00 | -1.81% | 31,400 |
| Nov 19, 2025 | 165.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 10,300 |
| Nov 18, 2025 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 1.21% | 22,800 |
| Nov 17, 2025 | 167.00 | 170.00 | 160.00 | 165.00 | 165.00 | -5.71% | 100,200 |
| Nov 14, 2025 | 174.00 | 176.00 | 174.00 | 175.00 | 175.00 | 0.57% | 13,300 |
| Nov 13, 2025 | 179.00 | 180.00 | 174.00 | 174.00 | 174.00 | -1.69% | 18,900 |
| Nov 12, 2025 | 175.00 | 180.00 | 175.00 | 177.00 | 177.00 | 0.57% | 40,400 |
| Nov 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | 9,400 |
| Nov 10, 2025 | 176.00 | 176.00 | 174.00 | 176.00 | 176.00 | - | 21,700 |
| Nov 7, 2025 | 174.00 | 177.00 | 174.00 | 176.00 | 176.00 | 1.15% | 15,500 |
| Nov 6, 2025 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | - | 5,500 |
| Nov 5, 2025 | 175.00 | 175.00 | 172.00 | 174.00 | 174.00 | -0.57% | 14,500 |
| Nov 4, 2025 | 173.00 | 175.00 | 172.00 | 175.00 | 175.00 | 1.16% | 16,200 |
| Oct 31, 2025 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 20,400 |
| Oct 30, 2025 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.57% | 6,500 |
| Oct 29, 2025 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 19,400 |
| Oct 28, 2025 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 44,300 |
| Oct 27, 2025 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 1.16% | 43,400 |
| Oct 24, 2025 | 174.00 | 174.00 | 171.00 | 172.00 | 172.00 | - | 26,300 |
| Oct 23, 2025 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 20,800 |
| Oct 22, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 22,500 |
| Oct 21, 2025 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | -0.58% | 15,200 |
| Oct 20, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 13,800 |
| Oct 17, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 21,400 |
| Oct 16, 2025 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | 0.59% | 13,100 |
| Oct 15, 2025 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 1.19% | 26,900 |
| Oct 14, 2025 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.75% | 28,600 |
| Oct 10, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 12,800 |
| Oct 9, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 25,400 |