SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan
· Delayed Price · Currency is JPY 1,862.00
-42.00 (-2.21%)
At close: Dec 5, 2025
SENKO Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,926.00 | 1,942.50 | 1,843.00 | 1,862.00 | 1,862.00 | -2.21% | 617,500 |
| Dec 4, 2025 | 1,884.00 | 1,916.00 | 1,884.00 | 1,904.00 | 1,904.00 | -0.42% | 546,300 |
| Dec 3, 2025 | 1,905.50 | 1,917.50 | 1,880.00 | 1,912.00 | 1,912.00 | - | 569,600 |
| Dec 2, 2025 | 1,923.50 | 1,934.00 | 1,884.50 | 1,912.00 | 1,912.00 | -0.98% | 476,900 |
| Dec 1, 2025 | 1,949.50 | 1,963.50 | 1,928.50 | 1,931.00 | 1,931.00 | -0.95% | 551,600 |
| Nov 28, 2025 | 1,912.50 | 1,953.50 | 1,912.50 | 1,949.50 | 1,949.50 | 0.59% | 357,300 |
| Nov 27, 2025 | 1,940.50 | 1,959.00 | 1,930.00 | 1,938.00 | 1,938.00 | 1.63% | 400,400 |
| Nov 26, 2025 | 1,915.00 | 1,935.50 | 1,885.00 | 1,907.00 | 1,907.00 | 1.27% | 618,600 |
| Nov 25, 2025 | 1,873.00 | 1,910.00 | 1,871.00 | 1,883.00 | 1,883.00 | 0.80% | 589,800 |
| Nov 21, 2025 | 1,846.00 | 1,893.00 | 1,846.00 | 1,868.00 | 1,868.00 | 1.58% | 656,100 |
| Nov 20, 2025 | 1,819.50 | 1,864.00 | 1,813.00 | 1,839.00 | 1,839.00 | 1.69% | 506,400 |
| Nov 19, 2025 | 1,818.50 | 1,848.00 | 1,807.50 | 1,808.50 | 1,808.50 | -0.82% | 516,600 |
| Nov 18, 2025 | 1,835.00 | 1,853.00 | 1,804.00 | 1,823.50 | 1,823.50 | 0.05% | 772,900 |
| Nov 17, 2025 | 1,780.00 | 1,843.50 | 1,780.00 | 1,822.50 | 1,822.50 | 3.52% | 1,053,600 |
| Nov 14, 2025 | 1,850.00 | 1,853.50 | 1,744.50 | 1,760.50 | 1,760.50 | -11.51% | 1,589,900 |
| Nov 13, 2025 | 2,015.00 | 2,024.50 | 1,986.00 | 1,989.50 | 1,989.50 | -0.40% | 237,400 |
| Nov 12, 2025 | 2,016.50 | 2,034.50 | 1,997.50 | 1,997.50 | 1,997.50 | -0.15% | 277,400 |
| Nov 11, 2025 | 2,029.00 | 2,030.00 | 1,989.50 | 2,000.50 | 2,000.50 | -0.42% | 264,400 |
| Nov 10, 2025 | 2,050.00 | 2,051.00 | 1,994.00 | 2,009.00 | 2,009.00 | -1.13% | 307,800 |
| Nov 7, 2025 | 2,035.00 | 2,049.00 | 2,025.50 | 2,032.00 | 2,032.00 | -0.49% | 234,900 |
| Nov 6, 2025 | 2,022.00 | 2,053.00 | 2,008.50 | 2,042.00 | 2,042.00 | 0.99% | 359,000 |
| Nov 5, 2025 | 2,010.00 | 2,024.00 | 1,980.50 | 2,022.00 | 2,022.00 | 1.15% | 389,400 |
| Nov 4, 2025 | 2,027.00 | 2,027.00 | 1,997.00 | 1,999.00 | 1,999.00 | -0.65% | 563,200 |
| Oct 31, 2025 | 2,029.00 | 2,038.00 | 1,998.00 | 2,012.00 | 2,012.00 | -0.30% | 559,500 |
| Oct 30, 2025 | 1,988.00 | 2,018.00 | 1,982.00 | 2,018.00 | 2,018.00 | 2.38% | 1,630,000 |
| Oct 29, 2025 | 2,020.00 | 2,029.00 | 1,966.00 | 1,971.00 | 1,971.00 | -2.67% | 569,800 |
| Oct 28, 2025 | 2,102.00 | 2,104.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.39% | 444,400 |
| Oct 27, 2025 | 2,068.00 | 2,118.00 | 2,066.00 | 2,118.00 | 2,118.00 | 2.42% | 325,300 |
| Oct 24, 2025 | 2,108.00 | 2,108.00 | 2,065.00 | 2,068.00 | 2,068.00 | -1.90% | 214,000 |
| Oct 23, 2025 | 2,088.00 | 2,119.00 | 2,080.00 | 2,108.00 | 2,108.00 | 1.01% | 230,000 |
| Oct 22, 2025 | 2,037.00 | 2,087.00 | 2,037.00 | 2,087.00 | 2,087.00 | 2.45% | 312,100 |
| Oct 21, 2025 | 2,041.00 | 2,054.00 | 2,037.00 | 2,037.00 | 2,037.00 | -0.44% | 191,500 |
| Oct 20, 2025 | 2,044.00 | 2,058.00 | 2,036.00 | 2,046.00 | 2,046.00 | 0.74% | 143,800 |
| Oct 17, 2025 | 2,012.00 | 2,031.00 | 2,006.00 | 2,031.00 | 2,031.00 | 1.40% | 205,500 |
| Oct 16, 2025 | 2,017.00 | 2,024.00 | 1,991.00 | 2,003.00 | 2,003.00 | -0.69% | 157,500 |
| Oct 15, 2025 | 2,015.00 | 2,027.00 | 1,999.00 | 2,017.00 | 2,017.00 | 1.46% | 184,000 |
| Oct 14, 2025 | 2,000.00 | 2,020.00 | 1,986.00 | 1,988.00 | 1,988.00 | -1.73% | 368,100 |
| Oct 10, 2025 | 2,010.00 | 2,038.00 | 2,002.00 | 2,023.00 | 2,023.00 | -0.20% | 393,400 |
| Oct 9, 2025 | 2,009.00 | 2,027.00 | 2,005.00 | 2,027.00 | 2,027.00 | 0.50% | 209,000 |
| Oct 8, 2025 | 2,050.00 | 2,083.00 | 2,017.00 | 2,017.00 | 2,017.00 | -0.88% | 272,400 |
| Oct 7, 2025 | 2,023.00 | 2,043.00 | 2,013.00 | 2,035.00 | 2,035.00 | 0.49% | 194,900 |
| Oct 6, 2025 | 2,030.00 | 2,031.00 | 2,001.00 | 2,025.00 | 2,025.00 | 1.66% | 214,300 |
| Oct 3, 2025 | 1,978.00 | 2,000.00 | 1,978.00 | 1,992.00 | 1,992.00 | 0.71% | 290,100 |
| Oct 2, 2025 | 1,991.00 | 2,003.00 | 1,968.00 | 1,978.00 | 1,978.00 | -1.30% | 219,400 |
| Oct 1, 2025 | 2,015.00 | 2,018.00 | 1,983.00 | 2,004.00 | 2,004.00 | -1.47% | 378,600 |
| Sep 30, 2025 | 2,060.00 | 2,064.00 | 2,034.00 | 2,034.00 | 2,034.00 | -1.55% | 219,800 |
| Sep 29, 2025 | 2,071.00 | 2,081.00 | 2,056.00 | 2,066.00 | 2,066.00 | -1.99% | 252,300 |
| Sep 26, 2025 | 2,061.00 | 2,109.00 | 2,060.00 | 2,108.00 | 2,083.00 | 2.73% | 371,300 |
| Sep 25, 2025 | 2,065.00 | 2,065.00 | 2,041.00 | 2,052.00 | 2,027.66 | 0.05% | 236,600 |
| Sep 24, 2025 | 2,071.00 | 2,077.00 | 2,030.00 | 2,051.00 | 2,026.68 | -0.34% | 308,600 |