Shokubun Co., Ltd. (TYO:9969)
Japan
· Delayed Price · Currency is JPY 262.00
-1.00 (-0.38%)
Mar 10, 2026, 3:30 PM JST
Shokubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | - | 16,900 |
| Mar 9, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 13,800 |
| Mar 6, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | - | 5,700 |
| Mar 5, 2026 | 261.00 | 262.00 | 259.00 | 262.00 | 262.00 | 1.16% | 15,400 |
| Mar 4, 2026 | 260.00 | 260.00 | 258.00 | 259.00 | 259.00 | -0.38% | 25,700 |
| Mar 3, 2026 | 261.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.76% | 14,800 |
| Mar 2, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 262.00 | 0.38% | 17,000 |
| Feb 27, 2026 | 258.00 | 262.00 | 258.00 | 261.00 | 261.00 | - | 41,100 |
| Feb 26, 2026 | 259.00 | 261.00 | 258.00 | 261.00 | 261.00 | 0.38% | 12,100 |
| Feb 25, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 260.00 | - | 10,600 |
| Feb 24, 2026 | 261.00 | 261.00 | 259.00 | 260.00 | 260.00 | 0.39% | 4,800 |
| Feb 20, 2026 | 259.00 | 260.00 | 258.00 | 259.00 | 259.00 | -0.38% | 6,700 |
| Feb 19, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 260.00 | 1.17% | 8,600 |
| Feb 18, 2026 | 260.00 | 261.00 | 257.00 | 257.00 | 257.00 | -1.15% | 12,700 |
| Feb 17, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -0.38% | 8,200 |
| Feb 16, 2026 | 261.00 | 261.00 | 259.00 | 261.00 | 261.00 | 1.16% | 8,800 |
| Feb 13, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 8,200 |
| Feb 12, 2026 | 259.00 | 260.00 | 258.00 | 260.00 | 260.00 | 0.39% | 11,100 |
| Feb 10, 2026 | 259.00 | 260.00 | 256.00 | 259.00 | 259.00 | - | 24,900 |
| Feb 9, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.39% | 6,800 |
| Feb 6, 2026 | 257.00 | 258.00 | 255.00 | 258.00 | 258.00 | 1.18% | 9,500 |
| Feb 5, 2026 | 255.00 | 256.00 | 255.00 | 255.00 | 255.00 | - | 5,400 |
| Feb 4, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | - | 5,900 |
| Feb 3, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 255.00 | -0.78% | 7,500 |
| Feb 2, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 257.00 | 0.39% | 12,100 |
| Jan 30, 2026 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | - | 11,500 |
| Jan 29, 2026 | 257.00 | 258.00 | 255.00 | 256.00 | 256.00 | - | 5,000 |
| Jan 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 4,100 |
| Jan 27, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 258.00 | - | 6,400 |
| Jan 26, 2026 | 258.00 | 258.00 | 253.00 | 258.00 | 258.00 | - | 16,900 |
| Jan 23, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 258.00 | 0.39% | 10,000 |
| Jan 22, 2026 | 257.00 | 258.00 | 256.00 | 257.00 | 257.00 | - | 6,300 |
| Jan 21, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 257.00 | -0.77% | 14,300 |
| Jan 20, 2026 | 259.00 | 259.00 | 256.00 | 259.00 | 259.00 | 0.39% | 5,800 |
| Jan 19, 2026 | 257.00 | 259.00 | 256.00 | 258.00 | 258.00 | 0.78% | 16,100 |
| Jan 16, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | - | 7,600 |
| Jan 15, 2026 | 254.00 | 257.00 | 254.00 | 256.00 | 256.00 | 0.39% | 8,200 |
| Jan 14, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 255.00 | - | 5,600 |
| Jan 13, 2026 | 255.00 | 256.00 | 253.00 | 255.00 | 255.00 | - | 12,300 |
| Jan 9, 2026 | 255.00 | 256.00 | 254.00 | 255.00 | 255.00 | 0.79% | 14,700 |
| Jan 8, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 253.00 | -0.39% | 8,700 |
| Jan 7, 2026 | 253.00 | 254.00 | 251.00 | 254.00 | 254.00 | 0.40% | 8,200 |
| Jan 6, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | - | 8,400 |
| Jan 5, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | 0.40% | 11,400 |
| Dec 30, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 11,300 |
| Dec 29, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1.20% | 18,100 |
| Dec 26, 2025 | 250.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.40% | 16,200 |
| Dec 25, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 5,400 |
| Dec 24, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.40% | 4,900 |
| Dec 23, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 251.00 | - | 5,200 |
| Dec 22, 2025 | 251.00 | 251.00 | 249.00 | 251.00 | 251.00 | - | 15,900 |
| Dec 19, 2025 | 252.00 | 252.00 | 251.00 | 251.00 | 251.00 | -0.40% | 19,600 |
| Dec 18, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 252.00 | - | 11,000 |
| Dec 17, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 252.00 | 0.40% | 3,500 |
| Dec 16, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 4,900 |
| Dec 15, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 252.00 | - | 2,300 |
| Dec 12, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 252.00 | - | 2,700 |
| Dec 11, 2025 | 252.00 | 253.00 | 252.00 | 252.00 | 252.00 | - | 900 |
| Dec 10, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 252.00 | -0.40% | 8,000 |
| Dec 9, 2025 | 252.00 | 253.00 | 251.00 | 253.00 | 253.00 | 0.40% | 3,700 |
| Dec 8, 2025 | 253.00 | 253.00 | 252.00 | 252.00 | 252.00 | - | 7,100 |
| Dec 5, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 252.00 | 0.40% | 4,900 |
| Dec 4, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 251.00 | - | 4,500 |
| Dec 3, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 251.00 | - | 3,800 |
| Dec 2, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 3,700 |
| Dec 1, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 252.00 | 0.40% | 7,000 |
| Nov 28, 2025 | 252.00 | 253.00 | 251.00 | 251.00 | 251.00 | -0.40% | 9,100 |
| Nov 27, 2025 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 0.40% | 6,000 |
| Nov 26, 2025 | 250.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.80% | 9,400 |
| Nov 25, 2025 | 251.00 | 251.00 | 248.00 | 249.00 | 249.00 | - | 11,100 |
| Nov 21, 2025 | 249.00 | 251.00 | 249.00 | 249.00 | 249.00 | - | 3,300 |
| Nov 20, 2025 | 251.00 | 252.00 | 249.00 | 249.00 | 249.00 | -0.80% | 3,500 |
| Nov 19, 2025 | 250.00 | 253.00 | 250.00 | 251.00 | 251.00 | 0.40% | 6,700 |
| Nov 18, 2025 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | - | 9,900 |
| Nov 17, 2025 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 0.40% | 6,100 |
| Nov 14, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 7,400 |
| Nov 13, 2025 | 249.00 | 250.00 | 249.00 | 249.00 | 249.00 | - | 700 |
| Nov 12, 2025 | 248.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.40% | 3,800 |
| Nov 11, 2025 | 249.00 | 249.00 | 248.00 | 248.00 | 248.00 | - | 3,500 |
| Nov 10, 2025 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.80% | 14,800 |
| Nov 7, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 0.40% | 3,800 |
| Nov 6, 2025 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 6,300 |
| Nov 5, 2025 | 249.00 | 249.00 | 248.00 | 249.00 | 249.00 | - | 9,700 |
| Nov 4, 2025 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | - | 2,800 |
| Oct 31, 2025 | 250.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.40% | 10,200 |
| Oct 30, 2025 | 250.00 | 250.00 | 247.00 | 250.00 | 250.00 | 0.40% | 15,300 |
| Oct 29, 2025 | 249.00 | 250.00 | 248.00 | 249.00 | 249.00 | - | 4,400 |
| Oct 28, 2025 | 251.00 | 251.00 | 249.00 | 249.00 | 249.00 | -0.80% | 7,300 |
| Oct 27, 2025 | 251.00 | 251.00 | 249.00 | 251.00 | 251.00 | - | 2,400 |
| Oct 24, 2025 | 249.00 | 251.00 | 249.00 | 251.00 | 251.00 | 0.80% | 3,400 |
| Oct 23, 2025 | 249.00 | 250.00 | 249.00 | 249.00 | 249.00 | -0.80% | 2,300 |
| Oct 22, 2025 | 250.00 | 251.00 | 248.00 | 251.00 | 251.00 | 0.40% | 4,400 |
| Oct 21, 2025 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | - | 5,100 |
| Oct 20, 2025 | 252.00 | 252.00 | 247.00 | 250.00 | 250.00 | - | 7,000 |
| Oct 17, 2025 | 248.00 | 250.00 | 246.00 | 250.00 | 250.00 | 0.40% | 5,600 |
| Oct 16, 2025 | 250.00 | 251.00 | 249.00 | 249.00 | 249.00 | 0.40% | 4,700 |
| Oct 15, 2025 | 251.00 | 252.00 | 247.00 | 248.00 | 248.00 | - | 11,000 |
| Oct 14, 2025 | 247.00 | 249.00 | 247.00 | 248.00 | 248.00 | -0.80% | 9,200 |
| Oct 10, 2025 | 250.00 | 251.00 | 250.00 | 250.00 | 250.00 | -0.79% | 19,300 |
| Oct 9, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 252.00 | -0.40% | 10,000 |