Senshu Ikeda Holdings, Inc. (TYO:8714)
Japan
· Delayed Price · Currency is JPY 658.00
+8.00 (1.23%)
Sep 2, 2025, 3:30 PM JST
Senshu Ikeda Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 650.00 | 662.00 | 647.00 | 658.00 | 658.00 | 1.23% | 1,277,800 |
| Sep 1, 2025 | 647.00 | 656.00 | 643.00 | 650.00 | 650.00 | 0.31% | 1,167,200 |
| Aug 29, 2025 | 654.00 | 655.00 | 648.00 | 648.00 | 648.00 | -1.52% | 1,172,100 |
| Aug 28, 2025 | 652.00 | 660.00 | 649.00 | 658.00 | 658.00 | 0.15% | 968,200 |
| Aug 27, 2025 | 670.00 | 676.00 | 657.00 | 657.00 | 657.00 | -1.65% | 1,284,100 |
| Aug 26, 2025 | 667.00 | 670.00 | 656.00 | 668.00 | 668.00 | -0.30% | 1,967,100 |
| Aug 25, 2025 | 666.00 | 670.00 | 658.00 | 670.00 | 670.00 | 1.82% | 1,210,100 |
| Aug 22, 2025 | 652.00 | 662.00 | 651.00 | 658.00 | 658.00 | 2.02% | 2,094,300 |
| Aug 21, 2025 | 651.00 | 652.00 | 644.00 | 645.00 | 645.00 | -0.92% | 1,246,000 |
| Aug 20, 2025 | 654.00 | 658.00 | 649.00 | 651.00 | 651.00 | -0.61% | 1,333,300 |
| Aug 19, 2025 | 666.00 | 667.00 | 652.00 | 655.00 | 655.00 | -1.95% | 2,161,500 |
| Aug 18, 2025 | 661.00 | 672.00 | 660.00 | 668.00 | 668.00 | -1.91% | 2,099,800 |
| Aug 15, 2025 | 663.00 | 683.00 | 662.00 | 681.00 | 681.00 | 3.65% | 2,230,000 |
| Aug 14, 2025 | 651.00 | 658.00 | 642.00 | 657.00 | 657.00 | 0.77% | 1,184,700 |
| Aug 13, 2025 | 655.00 | 663.00 | 647.00 | 652.00 | 652.00 | - | 1,417,300 |
| Aug 12, 2025 | 656.00 | 656.00 | 644.00 | 652.00 | 652.00 | 0.93% | 1,622,100 |
| Aug 8, 2025 | 646.00 | 656.00 | 643.00 | 646.00 | 646.00 | - | 1,213,900 |
| Aug 7, 2025 | 634.00 | 647.00 | 633.00 | 646.00 | 646.00 | 2.22% | 1,023,200 |
| Aug 6, 2025 | 631.00 | 634.00 | 627.00 | 632.00 | 632.00 | 0.48% | 987,200 |
| Aug 5, 2025 | 633.00 | 637.00 | 626.00 | 629.00 | 629.00 | 0.16% | 1,096,200 |
| Aug 4, 2025 | 620.00 | 631.00 | 616.00 | 628.00 | 628.00 | -3.53% | 2,327,600 |
| Aug 1, 2025 | 644.00 | 652.00 | 633.00 | 651.00 | 651.00 | 0.77% | 1,062,700 |
| Jul 31, 2025 | 630.00 | 651.00 | 628.00 | 646.00 | 646.00 | 3.03% | 1,458,300 |
| Jul 30, 2025 | 635.00 | 641.00 | 621.00 | 627.00 | 627.00 | -1.88% | 1,461,400 |
| Jul 29, 2025 | 656.00 | 657.00 | 618.00 | 639.00 | 639.00 | -1.84% | 2,445,300 |
| Jul 28, 2025 | 666.00 | 669.00 | 651.00 | 651.00 | 651.00 | -3.27% | 1,541,500 |
| Jul 25, 2025 | 659.00 | 681.00 | 655.00 | 673.00 | 673.00 | 1.97% | 1,921,200 |
| Jul 24, 2025 | 649.00 | 665.00 | 648.00 | 660.00 | 660.00 | 2.01% | 1,870,400 |
| Jul 23, 2025 | 650.00 | 657.00 | 638.00 | 647.00 | 647.00 | 0.31% | 1,736,100 |
| Jul 22, 2025 | 644.00 | 645.00 | 636.00 | 645.00 | 645.00 | 0.78% | 887,000 |
| Jul 18, 2025 | 640.00 | 643.00 | 632.00 | 640.00 | 640.00 | 0.95% | 1,006,700 |
| Jul 17, 2025 | 633.00 | 637.00 | 629.00 | 634.00 | 634.00 | - | 750,600 |
| Jul 16, 2025 | 633.00 | 638.00 | 630.00 | 634.00 | 634.00 | -0.16% | 835,500 |
| Jul 15, 2025 | 636.00 | 644.00 | 630.00 | 635.00 | 635.00 | -0.16% | 1,201,900 |
| Jul 14, 2025 | 639.00 | 642.00 | 633.00 | 636.00 | 636.00 | -0.31% | 952,300 |
| Jul 11, 2025 | 642.00 | 652.00 | 636.00 | 638.00 | 638.00 | 1.75% | 2,033,600 |
| Jul 10, 2025 | 630.00 | 636.00 | 624.00 | 627.00 | 627.00 | -0.63% | 1,539,900 |
| Jul 9, 2025 | 605.00 | 646.00 | 604.00 | 631.00 | 631.00 | 5.70% | 3,177,200 |
| Jul 8, 2025 | 599.00 | 604.00 | 593.00 | 597.00 | 597.00 | -0.67% | 826,900 |
| Jul 7, 2025 | 604.00 | 605.00 | 594.00 | 601.00 | 601.00 | -0.83% | 978,100 |
| Jul 4, 2025 | 580.00 | 608.00 | 580.00 | 606.00 | 606.00 | 4.84% | 1,975,900 |
| Jul 3, 2025 | 578.00 | 579.00 | 569.00 | 578.00 | 578.00 | - | 804,600 |
| Jul 2, 2025 | 574.00 | 583.00 | 573.00 | 578.00 | 578.00 | 0.87% | 1,363,800 |
| Jul 1, 2025 | 567.00 | 574.00 | 558.00 | 573.00 | 573.00 | 0.35% | 1,388,300 |
| Jun 30, 2025 | 573.00 | 574.00 | 567.00 | 571.00 | 571.00 | -0.17% | 1,244,300 |
| Jun 27, 2025 | 572.00 | 578.00 | 569.00 | 572.00 | 572.00 | -0.52% | 938,300 |
| Jun 26, 2025 | 573.00 | 580.00 | 572.00 | 575.00 | 575.00 | 0.88% | 1,193,500 |
| Jun 25, 2025 | 567.00 | 575.00 | 567.00 | 570.00 | 570.00 | 0.88% | 984,000 |
| Jun 24, 2025 | 568.00 | 576.00 | 560.00 | 565.00 | 565.00 | 0.36% | 1,072,200 |
| Jun 23, 2025 | 576.00 | 577.00 | 559.00 | 563.00 | 563.00 | -1.75% | 1,314,700 |