Striders Corporation (TYO:9816)
Japan
· Delayed Price · Currency is JPY 321.00
+3.00 (0.94%)
Mar 10, 2026, 3:30 PM JST
Striders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 320.00 | 322.00 | 319.00 | 321.00 | 321.00 | 0.94% | 2,700 |
| Mar 9, 2026 | 325.00 | 325.00 | 315.00 | 318.00 | 318.00 | -0.31% | 6,900 |
| Mar 6, 2026 | 320.00 | 320.00 | 318.00 | 319.00 | 319.00 | -0.31% | 2,800 |
| Mar 5, 2026 | 316.00 | 325.00 | 316.00 | 320.00 | 320.00 | 1.27% | 6,100 |
| Mar 4, 2026 | 323.00 | 327.00 | 314.00 | 316.00 | 316.00 | -4.24% | 18,000 |
| Mar 3, 2026 | 325.00 | 330.00 | 322.00 | 330.00 | 330.00 | 1.85% | 20,400 |
| Mar 2, 2026 | 330.00 | 334.00 | 324.00 | 324.00 | 324.00 | - | 16,400 |
| Feb 27, 2026 | 317.00 | 325.00 | 316.00 | 324.00 | 324.00 | 2.53% | 5,600 |
| Feb 26, 2026 | 311.00 | 319.00 | 311.00 | 316.00 | 316.00 | -0.63% | 6,300 |
| Feb 25, 2026 | 315.00 | 321.00 | 315.00 | 318.00 | 318.00 | 1.60% | 2,300 |
| Feb 24, 2026 | 315.00 | 316.00 | 312.00 | 313.00 | 313.00 | -1.88% | 9,000 |
| Feb 20, 2026 | 333.00 | 333.00 | 319.00 | 319.00 | 319.00 | -1.54% | 14,300 |
| Feb 19, 2026 | 324.00 | 337.00 | 323.00 | 324.00 | 324.00 | - | 34,700 |
| Feb 18, 2026 | 338.00 | 339.00 | 324.00 | 324.00 | 324.00 | -6.09% | 62,400 |
| Feb 17, 2026 | 307.00 | 348.00 | 307.00 | 345.00 | 345.00 | 12.38% | 101,400 |
| Feb 16, 2026 | 313.00 | 315.00 | 299.00 | 307.00 | 307.00 | -0.97% | 62,800 |
| Feb 13, 2026 | 322.00 | 323.00 | 310.00 | 310.00 | 310.00 | -3.43% | 22,500 |
| Feb 12, 2026 | 324.00 | 332.00 | 316.00 | 321.00 | 321.00 | 0.63% | 112,300 |
| Feb 10, 2026 | 311.00 | 320.00 | 311.00 | 319.00 | 319.00 | 1.92% | 44,700 |
| Feb 9, 2026 | 307.00 | 316.00 | 305.00 | 313.00 | 313.00 | 3.30% | 73,600 |
| Feb 6, 2026 | 295.00 | 303.00 | 289.00 | 303.00 | 303.00 | 3.06% | 39,700 |
| Feb 5, 2026 | 295.00 | 300.00 | 293.00 | 294.00 | 294.00 | -0.34% | 15,500 |
| Feb 4, 2026 | 290.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1.37% | 8,800 |
| Feb 3, 2026 | 293.00 | 293.00 | 290.00 | 291.00 | 291.00 | -0.34% | 10,600 |
| Feb 2, 2026 | 300.00 | 300.00 | 292.00 | 292.00 | 292.00 | -1.68% | 17,200 |
| Jan 30, 2026 | 296.00 | 297.00 | 294.00 | 297.00 | 297.00 | - | 13,800 |
| Jan 29, 2026 | 302.00 | 302.00 | 294.00 | 297.00 | 297.00 | -1.98% | 46,200 |
| Jan 28, 2026 | 297.00 | 336.00 | 297.00 | 303.00 | 303.00 | 4.12% | 344,100 |
| Jan 27, 2026 | 294.00 | 295.00 | 287.00 | 291.00 | 291.00 | -1.02% | 31,500 |
| Jan 26, 2026 | 295.00 | 295.00 | 292.00 | 294.00 | 294.00 | - | 4,700 |
| Jan 23, 2026 | 297.00 | 297.00 | 292.00 | 294.00 | 294.00 | 0.68% | 12,400 |
| Jan 22, 2026 | 294.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 3,900 |
| Jan 21, 2026 | 305.00 | 305.00 | 292.00 | 294.00 | 294.00 | -2.33% | 21,700 |
| Jan 20, 2026 | 302.00 | 327.00 | 291.00 | 301.00 | 301.00 | 3.79% | 99,600 |
| Jan 19, 2026 | 291.00 | 292.00 | 288.00 | 290.00 | 290.00 | -1.69% | 14,500 |
| Jan 16, 2026 | 298.00 | 298.00 | 291.00 | 295.00 | 295.00 | -1.99% | 30,200 |
| Jan 15, 2026 | 309.00 | 309.00 | 293.00 | 301.00 | 301.00 | 2.73% | 14,400 |
| Jan 14, 2026 | 295.00 | 300.00 | 291.00 | 293.00 | 293.00 | -2.98% | 44,000 |
| Jan 13, 2026 | 307.00 | 309.00 | 301.00 | 302.00 | 302.00 | -1.63% | 17,500 |
| Jan 9, 2026 | 307.00 | 320.00 | 305.00 | 307.00 | 307.00 | 0.33% | 36,600 |
| Jan 8, 2026 | 320.00 | 320.00 | 304.00 | 306.00 | 306.00 | 2.00% | 32,500 |
| Jan 7, 2026 | 318.00 | 318.00 | 296.00 | 300.00 | 300.00 | -4.76% | 57,200 |
| Jan 6, 2026 | 322.00 | 322.00 | 305.00 | 315.00 | 315.00 | -1.87% | 28,900 |
| Jan 5, 2026 | 319.00 | 324.00 | 315.00 | 321.00 | 321.00 | 0.63% | 19,300 |
| Dec 30, 2025 | 326.00 | 332.00 | 318.00 | 319.00 | 319.00 | -3.04% | 23,100 |
| Dec 29, 2025 | 326.00 | 333.00 | 325.00 | 329.00 | 329.00 | 0.92% | 10,900 |
| Dec 26, 2025 | 334.00 | 334.00 | 325.00 | 326.00 | 326.00 | -1.81% | 15,100 |
| Dec 25, 2025 | 331.00 | 340.00 | 330.00 | 332.00 | 332.00 | 0.30% | 10,200 |
| Dec 24, 2025 | 327.00 | 332.00 | 325.00 | 331.00 | 331.00 | - | 23,200 |
| Dec 23, 2025 | 330.00 | 335.00 | 325.00 | 331.00 | 331.00 | 1.22% | 25,200 |
| Dec 22, 2025 | 338.00 | 347.00 | 326.00 | 327.00 | 327.00 | -3.25% | 45,600 |
| Dec 19, 2025 | 335.00 | 351.00 | 320.00 | 338.00 | 338.00 | 3.68% | 66,600 |
| Dec 18, 2025 | 326.00 | 338.00 | 321.00 | 326.00 | 326.00 | - | 17,200 |
| Dec 17, 2025 | 333.00 | 333.00 | 326.00 | 326.00 | 326.00 | -1.21% | 5,100 |
| Dec 16, 2025 | 330.00 | 331.00 | 323.00 | 330.00 | 330.00 | 1.23% | 16,700 |
| Dec 15, 2025 | 322.00 | 341.00 | 314.00 | 326.00 | 326.00 | 1.56% | 75,700 |
| Dec 12, 2025 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | -0.31% | 9,400 |
| Dec 11, 2025 | 320.00 | 326.00 | 320.00 | 322.00 | 322.00 | 0.94% | 7,200 |
| Dec 10, 2025 | 336.00 | 337.00 | 318.00 | 319.00 | 319.00 | -4.49% | 62,100 |
| Dec 9, 2025 | 332.00 | 345.00 | 317.00 | 334.00 | 334.00 | 0.60% | 89,700 |
| Dec 8, 2025 | 323.00 | 332.00 | 316.00 | 332.00 | 332.00 | 3.11% | 37,100 |
| Dec 5, 2025 | 332.00 | 332.00 | 315.00 | 322.00 | 322.00 | -2.72% | 40,800 |
| Dec 4, 2025 | 350.00 | 350.00 | 323.00 | 331.00 | 331.00 | -4.06% | 86,100 |
| Dec 3, 2025 | 338.00 | 347.00 | 320.00 | 345.00 | 345.00 | 1.77% | 93,100 |
| Dec 2, 2025 | 331.00 | 384.00 | 331.00 | 339.00 | 339.00 | - | 307,800 |
| Dec 1, 2025 | 335.00 | 347.00 | 326.00 | 339.00 | 339.00 | 3.99% | 119,800 |
| Nov 28, 2025 | 327.00 | 342.00 | 309.00 | 326.00 | 326.00 | -0.91% | 92,700 |
| Nov 27, 2025 | 322.00 | 330.00 | 319.00 | 329.00 | 329.00 | -0.30% | 65,500 |
| Nov 26, 2025 | 341.00 | 345.00 | 315.00 | 330.00 | 330.00 | -0.90% | 290,700 |
| Nov 25, 2025 | 326.00 | 347.00 | 304.00 | 333.00 | 333.00 | -4.03% | 833,600 |
| Nov 21, 2025 | 280.00 | 347.00 | 278.00 | 347.00 | 347.00 | 25.72% | 1,437,500 |
| Nov 20, 2025 | 304.00 | 340.00 | 276.00 | 276.00 | 276.00 | 3.37% | 760,200 |
| Nov 19, 2025 | 278.00 | 278.00 | 265.00 | 267.00 | 267.00 | -4.98% | 14,100 |
| Nov 18, 2025 | 269.00 | 281.00 | 266.00 | 281.00 | 281.00 | 3.31% | 11,600 |
| Nov 17, 2025 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | -2.51% | 8,300 |
| Nov 14, 2025 | 281.00 | 288.00 | 278.00 | 279.00 | 279.00 | -1.76% | 16,000 |
| Nov 13, 2025 | 275.00 | 288.00 | 275.00 | 284.00 | 284.00 | 1.43% | 31,300 |
| Nov 12, 2025 | 280.00 | 290.00 | 275.00 | 280.00 | 280.00 | -1.41% | 60,100 |
| Nov 11, 2025 | 288.00 | 347.00 | 277.00 | 284.00 | 284.00 | 2.53% | 636,500 |
| Nov 10, 2025 | 272.00 | 283.00 | 270.00 | 277.00 | 277.00 | 1.84% | 12,000 |
| Nov 7, 2025 | 273.00 | 273.00 | 270.00 | 272.00 | 272.00 | 0.74% | 2,900 |
| Nov 6, 2025 | 269.00 | 271.00 | 269.00 | 270.00 | 270.00 | 0.37% | 3,800 |
| Nov 5, 2025 | 271.00 | 272.00 | 268.00 | 269.00 | 269.00 | -0.74% | 4,300 |
| Nov 4, 2025 | 267.00 | 272.00 | 267.00 | 271.00 | 271.00 | 3.04% | 36,700 |
| Oct 31, 2025 | 265.00 | 270.00 | 263.00 | 263.00 | 263.00 | -1.50% | 35,800 |
| Oct 30, 2025 | 267.00 | 272.00 | 266.00 | 267.00 | 267.00 | 0.38% | 33,600 |
| Oct 29, 2025 | 276.00 | 276.00 | 266.00 | 266.00 | 266.00 | -2.92% | 35,500 |
| Oct 28, 2025 | 277.00 | 277.00 | 270.00 | 274.00 | 274.00 | - | 71,700 |
| Oct 27, 2025 | 276.00 | 277.00 | 274.00 | 274.00 | 274.00 | -0.36% | 3,000 |
| Oct 24, 2025 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 1.10% | 3,300 |
| Oct 23, 2025 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -0.73% | 900 |
| Oct 22, 2025 | 269.00 | 276.00 | 269.00 | 274.00 | 274.00 | 3.40% | 16,800 |
| Oct 21, 2025 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | 1.92% | 5,000 |
| Oct 20, 2025 | 265.00 | 267.00 | 258.00 | 260.00 | 260.00 | -1.52% | 13,600 |
| Oct 17, 2025 | 267.00 | 267.00 | 264.00 | 264.00 | 264.00 | -1.86% | 1,000 |
| Oct 16, 2025 | 265.00 | 270.00 | 265.00 | 269.00 | 269.00 | 2.67% | 7,200 |
| Oct 15, 2025 | 254.00 | 267.00 | 254.00 | 262.00 | 262.00 | 2.34% | 2,600 |
| Oct 14, 2025 | 259.00 | 260.00 | 250.00 | 256.00 | 256.00 | -5.19% | 79,200 |
| Oct 10, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -2.53% | 5,200 |
| Oct 9, 2025 | 278.00 | 278.00 | 273.00 | 277.00 | 277.00 | 0.36% | 3,500 |