Shingakukai Holdings Co.,Ltd. (TYO:9760)
Japan
· Delayed Price · Currency is JPY 132.00
-11.00 (-7.69%)
Apr 30, 2026, 2:08 PM JST
Shingakukai Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 147.00 | 154.00 | 142.00 | 143.00 | 143.00 | -0.69% | 83,800 |
| Apr 27, 2026 | 144.00 | 144.00 | 143.00 | 144.00 | 144.00 | -0.69% | 11,300 |
| Apr 24, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 17,700 |
| Apr 23, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 8,600 |
| Apr 22, 2026 | 148.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 14,000 |
| Apr 21, 2026 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 3,600 |
| Apr 20, 2026 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -0.67% | 9,700 |
| Apr 17, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 6,200 |
| Apr 16, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | -0.67% | 8,800 |
| Apr 15, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -0.66% | 28,700 |
| Apr 14, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 4,500 |
| Apr 13, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 6,900 |
| Apr 10, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 9,300 |
| Apr 9, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 4,200 |
| Apr 8, 2026 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 10,100 |
| Apr 7, 2026 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | - | 6,400 |
| Apr 6, 2026 | 152.00 | 153.00 | 151.00 | 151.00 | 151.00 | -0.66% | 8,500 |
| Apr 3, 2026 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 0.66% | 6,300 |
| Apr 2, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 14,400 |
| Apr 1, 2026 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 2.01% | 21,200 |
| Mar 31, 2026 | 149.00 | 150.00 | 149.00 | 149.00 | 149.00 | - | 39,200 |
| Mar 30, 2026 | 150.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | 82,700 |
| Mar 27, 2026 | 151.00 | 153.00 | 143.00 | 150.00 | 150.00 | -2.60% | 175,400 |
| Mar 26, 2026 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -1.28% | 84,700 |
| Mar 25, 2026 | 156.00 | 157.00 | 155.00 | 156.00 | 156.00 | - | 26,800 |
| Mar 24, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | -0.64% | 26,800 |
| Mar 23, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | -0.63% | 20,300 |
| Mar 19, 2026 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 12,600 |
| Mar 18, 2026 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 10,300 |
| Mar 17, 2026 | 157.00 | 162.00 | 157.00 | 160.00 | 160.00 | - | 46,700 |
| Mar 16, 2026 | 162.00 | 162.00 | 157.00 | 160.00 | 160.00 | -1.84% | 20,500 |
| Mar 13, 2026 | 162.00 | 164.00 | 162.00 | 163.00 | 163.00 | - | 9,900 |
| Mar 12, 2026 | 162.00 | 163.00 | 160.00 | 163.00 | 163.00 | 1.24% | 33,400 |
| Mar 11, 2026 | 160.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.26% | 18,700 |
| 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 |