Shokubun Co., Ltd. (TYO:9969)
Japan
· Delayed Price · Currency is JPY 236.00
-1.00 (-0.42%)
Apr 30, 2026, 1:38 PM JST
Shokubun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 236.00 | 237.00 | 236.00 | 237.00 | 237.00 | 0.42% | 9,000 |
| Apr 27, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | - | 6,600 |
| Apr 24, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 8,500 |
| Apr 23, 2026 | 239.00 | 239.00 | 238.00 | 238.00 | 238.00 | - | 6,900 |
| Apr 22, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 238.00 | - | 5,000 |
| Apr 21, 2026 | 240.00 | 241.00 | 238.00 | 238.00 | 238.00 | -0.83% | 7,900 |
| Apr 20, 2026 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | - | 4,400 |
| Apr 17, 2026 | 240.00 | 241.00 | 239.00 | 240.00 | 240.00 | - | 3,700 |
| Apr 16, 2026 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 0.42% | 7,600 |
| Apr 15, 2026 | 240.00 | 240.00 | 238.00 | 239.00 | 239.00 | -0.42% | 6,400 |
| Apr 14, 2026 | 239.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.42% | 3,400 |
| Apr 13, 2026 | 243.00 | 246.00 | 239.00 | 239.00 | 239.00 | -0.83% | 13,500 |
| Apr 10, 2026 | 246.00 | 246.00 | 240.00 | 241.00 | 241.00 | -0.41% | 8,900 |
| Apr 9, 2026 | 241.00 | 243.00 | 241.00 | 242.00 | 242.00 | - | 4,500 |
| Apr 8, 2026 | 242.00 | 243.00 | 241.00 | 242.00 | 242.00 | 0.41% | 8,000 |
| Apr 7, 2026 | 241.00 | 243.00 | 241.00 | 241.00 | 241.00 | -0.41% | 3,400 |
| Apr 6, 2026 | 243.00 | 243.00 | 239.00 | 242.00 | 242.00 | 1.68% | 11,000 |
| Apr 3, 2026 | 239.00 | 242.00 | 237.00 | 238.00 | 238.00 | -0.42% | 20,500 |
| Apr 2, 2026 | 239.00 | 240.00 | 238.00 | 239.00 | 239.00 | - | 13,400 |
| Apr 1, 2026 | 239.00 | 240.00 | 237.00 | 239.00 | 239.00 | - | 25,500 |
| Mar 31, 2026 | 235.00 | 239.00 | 235.00 | 239.00 | 239.00 | 0.42% | 28,500 |
| Mar 30, 2026 | 233.00 | 242.00 | 233.00 | 238.00 | 238.00 | -7.75% | 75,300 |
| Mar 27, 2026 | 258.00 | 263.00 | 258.00 | 258.00 | 255.50 | -1.90% | 53,200 |
| Mar 26, 2026 | 262.00 | 263.00 | 261.00 | 263.00 | 260.45 | - | 21,700 |
| Mar 25, 2026 | 263.00 | 264.00 | 261.00 | 263.00 | 260.45 | - | 20,700 |
| Mar 24, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 260.45 | - | 19,300 |
| Mar 23, 2026 | 265.00 | 266.00 | 262.00 | 263.00 | 260.45 | -0.75% | 15,500 |
| Mar 19, 2026 | 263.00 | 266.00 | 263.00 | 265.00 | 262.43 | - | 18,600 |
| Mar 18, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 262.43 | 0.38% | 13,800 |
| Mar 17, 2026 | 263.00 | 265.00 | 263.00 | 264.00 | 261.44 | 0.76% | 10,000 |
| Mar 16, 2026 | 263.00 | 264.00 | 262.00 | 262.00 | 259.46 | 0.38% | 10,600 |
| Mar 13, 2026 | 261.00 | 263.00 | 261.00 | 261.00 | 258.47 | -1.14% | 24,400 |
| Mar 12, 2026 | 263.00 | 264.00 | 261.00 | 264.00 | 261.44 | 0.76% | 4,700 |
| Mar 11, 2026 | 261.00 | 263.00 | 261.00 | 262.00 | 259.46 | - | 8,400 |
| Mar 10, 2026 | 262.00 | 263.00 | 260.00 | 262.00 | 259.46 | - | 16,900 |
| Mar 9, 2026 | 261.00 | 262.00 | 260.00 | 262.00 | 259.46 | - | 13,800 |
| Mar 6, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 259.46 | - | 5,700 |
| Mar 5, 2026 | 261.00 | 262.00 | 259.00 | 262.00 | 259.46 | 1.16% | 15,400 |
| Mar 4, 2026 | 260.00 | 260.00 | 258.00 | 259.00 | 256.49 | -0.38% | 25,700 |
| Mar 3, 2026 | 261.00 | 262.00 | 260.00 | 260.00 | 257.48 | -0.76% | 14,800 |
| Mar 2, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 259.46 | 0.38% | 17,000 |
| Feb 27, 2026 | 258.00 | 262.00 | 258.00 | 261.00 | 258.47 | - | 41,100 |
| Feb 26, 2026 | 259.00 | 261.00 | 258.00 | 261.00 | 258.47 | 0.38% | 12,100 |
| Feb 25, 2026 | 259.00 | 261.00 | 259.00 | 260.00 | 257.48 | - | 10,600 |
| Feb 24, 2026 | 261.00 | 261.00 | 259.00 | 260.00 | 257.48 | 0.39% | 4,800 |
| Feb 20, 2026 | 259.00 | 260.00 | 258.00 | 259.00 | 256.49 | -0.38% | 6,700 |
| Feb 19, 2026 | 259.00 | 260.00 | 257.00 | 260.00 | 257.48 | 1.17% | 8,600 |
| Feb 18, 2026 | 260.00 | 261.00 | 257.00 | 257.00 | 254.51 | -1.15% | 12,700 |
| Feb 17, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 257.48 | -0.38% | 8,200 |
| Feb 16, 2026 | 261.00 | 261.00 | 259.00 | 261.00 | 258.47 | 1.16% | 8,800 |
| Feb 13, 2026 | 259.00 | 260.00 | 258.00 | 258.00 | 255.50 | -0.77% | 8,200 |
| Feb 12, 2026 | 259.00 | 260.00 | 258.00 | 260.00 | 257.48 | 0.39% | 11,100 |
| Feb 10, 2026 | 259.00 | 260.00 | 256.00 | 259.00 | 256.49 | - | 24,900 |
| Feb 9, 2026 | 258.00 | 259.00 | 257.00 | 259.00 | 256.49 | 0.39% | 6,800 |
| Feb 6, 2026 | 257.00 | 258.00 | 255.00 | 258.00 | 255.50 | 1.18% | 9,500 |
| Feb 5, 2026 | 255.00 | 256.00 | 255.00 | 255.00 | 252.53 | - | 5,400 |
| Feb 4, 2026 | 257.00 | 257.00 | 255.00 | 255.00 | 252.53 | - | 5,900 |
| Feb 3, 2026 | 258.00 | 258.00 | 255.00 | 255.00 | 252.53 | -0.78% | 7,500 |
| Feb 2, 2026 | 254.00 | 257.00 | 253.00 | 257.00 | 254.51 | 0.39% | 12,100 |
| Jan 30, 2026 | 258.00 | 258.00 | 255.00 | 256.00 | 253.52 | - | 11,500 |
| Jan 29, 2026 | 257.00 | 258.00 | 255.00 | 256.00 | 253.52 | - | 5,000 |
| Jan 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 253.52 | -0.78% | 4,100 |
| Jan 27, 2026 | 258.00 | 258.00 | 257.00 | 258.00 | 255.50 | - | 6,400 |
| Jan 26, 2026 | 258.00 | 258.00 | 253.00 | 258.00 | 255.50 | - | 16,900 |
| Jan 23, 2026 | 258.00 | 258.00 | 256.00 | 258.00 | 255.50 | 0.39% | 10,000 |
| Jan 22, 2026 | 257.00 | 258.00 | 256.00 | 257.00 | 254.51 | - | 6,300 |
| Jan 21, 2026 | 258.00 | 258.00 | 255.00 | 257.00 | 254.51 | -0.77% | 14,300 |
| Jan 20, 2026 | 259.00 | 259.00 | 256.00 | 259.00 | 256.49 | 0.39% | 5,800 |
| Jan 19, 2026 | 257.00 | 259.00 | 256.00 | 258.00 | 255.50 | 0.78% | 16,100 |
| Jan 16, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 253.52 | - | 7,600 |
| Jan 15, 2026 | 254.00 | 257.00 | 254.00 | 256.00 | 253.52 | 0.39% | 8,200 |
| Jan 14, 2026 | 256.00 | 256.00 | 255.00 | 255.00 | 252.53 | - | 5,600 |
| Jan 13, 2026 | 255.00 | 256.00 | 253.00 | 255.00 | 252.53 | - | 12,300 |
| Jan 9, 2026 | 255.00 | 256.00 | 254.00 | 255.00 | 252.53 | 0.79% | 14,700 |
| Jan 8, 2026 | 254.00 | 254.00 | 253.00 | 253.00 | 250.55 | -0.39% | 8,700 |
| Jan 7, 2026 | 253.00 | 254.00 | 251.00 | 254.00 | 251.54 | 0.40% | 8,200 |
| Jan 6, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 250.55 | - | 8,400 |
| Jan 5, 2026 | 253.00 | 254.00 | 252.00 | 253.00 | 250.55 | 0.40% | 11,400 |
| Dec 30, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 249.56 | - | 11,300 |
| Dec 29, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 249.56 | 1.20% | 18,100 |
| Dec 26, 2025 | 250.00 | 252.00 | 249.00 | 249.00 | 246.59 | -0.40% | 16,200 |
| Dec 25, 2025 | 250.00 | 252.00 | 250.00 | 250.00 | 247.58 | -0.79% | 5,400 |
| Dec 24, 2025 | 252.00 | 252.00 | 250.00 | 252.00 | 249.56 | 0.40% | 4,900 |
| Dec 23, 2025 | 251.00 | 251.00 | 250.00 | 251.00 | 248.57 | - | 5,200 |
| Dec 22, 2025 | 251.00 | 251.00 | 249.00 | 251.00 | 248.57 | - | 15,900 |
| Dec 19, 2025 | 252.00 | 252.00 | 251.00 | 251.00 | 248.57 | -0.40% | 19,600 |
| Dec 18, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 249.56 | - | 11,000 |
| Dec 17, 2025 | 253.00 | 253.00 | 250.00 | 252.00 | 249.56 | 0.40% | 3,500 |
| Dec 16, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 248.57 | -0.40% | 4,900 |
| Dec 15, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 249.56 | - | 2,300 |
| Dec 12, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 249.56 | - | 2,700 |
| Dec 11, 2025 | 252.00 | 253.00 | 252.00 | 252.00 | 249.56 | - | 900 |
| Dec 10, 2025 | 253.00 | 253.00 | 251.00 | 252.00 | 249.56 | -0.40% | 8,000 |
| Dec 9, 2025 | 252.00 | 253.00 | 251.00 | 253.00 | 250.55 | 0.40% | 3,700 |
| Dec 8, 2025 | 253.00 | 253.00 | 252.00 | 252.00 | 249.56 | - | 7,100 |
| Dec 5, 2025 | 252.00 | 253.00 | 251.00 | 252.00 | 249.56 | 0.40% | 4,900 |
| Dec 4, 2025 | 251.00 | 252.00 | 251.00 | 251.00 | 248.57 | - | 4,500 |
| Dec 3, 2025 | 251.00 | 253.00 | 251.00 | 251.00 | 248.57 | - | 3,800 |
| Dec 2, 2025 | 253.00 | 253.00 | 251.00 | 251.00 | 248.57 | -0.40% | 3,700 |
| Dec 1, 2025 | 251.00 | 253.00 | 251.00 | 252.00 | 249.56 | 0.40% | 7,000 |