Skip to main content
SENKO Group Holdings Co., Ltd. (TYO:9069)
Japan flag Japan · Delayed Price · Currency is JPY
2,108.00
+56.00 (2.73%)
Sep 26, 2025, 3:30 PM JST

SENKO Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,061.002,109.002,060.002,108.002,108.002.73%371,300
Sep 25, 20252,065.002,065.002,041.002,052.002,052.000.05%236,600
Sep 24, 20252,071.002,077.002,030.002,051.002,051.00-0.34%308,600
Sep 22, 20252,071.002,084.002,041.002,058.002,058.00-1.06%216,500
Sep 19, 20252,066.002,094.002,066.002,080.002,080.000.10%518,600
Sep 18, 20252,069.002,088.002,054.002,078.002,078.000.78%206,400
Sep 17, 20252,079.002,079.002,055.002,062.002,062.00-1.58%206,400
Sep 16, 20252,112.002,118.002,091.002,095.002,095.00-0.80%212,500
Sep 12, 20252,113.002,117.002,096.002,112.002,112.000.48%247,500
Sep 11, 20252,110.002,114.002,089.002,102.002,102.000.10%247,500
Sep 10, 20252,100.002,116.002,086.002,100.002,100.000.05%189,500
Sep 9, 20252,104.002,123.002,090.002,099.002,099.000.33%281,000
Sep 8, 20252,052.002,093.002,034.002,092.002,092.002.35%289,600
Sep 5, 20252,069.002,074.002,042.002,044.002,044.00-1.21%261,300
Sep 4, 20252,038.002,077.002,015.002,069.002,069.001.92%330,800
Sep 3, 20252,011.002,037.002,011.002,030.002,030.000.50%393,200
Sep 2, 20252,036.002,040.002,012.002,020.002,020.00-0.44%208,000
Sep 1, 20252,028.002,044.002,012.002,029.002,029.000.40%179,200
Aug 29, 20252,040.002,043.002,012.002,021.002,021.00-0.64%271,300
Aug 28, 20252,030.002,038.002,020.002,034.002,034.00-1.02%319,100
Aug 27, 20252,047.002,070.002,036.002,055.002,055.000.74%317,400
Aug 26, 20252,040.002,062.002,024.002,040.002,040.000.59%358,900
Aug 25, 20252,035.002,039.002,008.002,028.002,028.00-0.29%370,300
Aug 22, 20252,038.002,049.002,030.002,034.002,034.00-0.20%257,400
Aug 21, 20252,040.002,045.002,024.002,038.002,038.00-0.05%237,400
Aug 20, 20252,031.002,045.002,026.002,039.002,039.000.49%307,200
Aug 19, 20252,000.002,029.001,993.002,029.002,029.000.50%513,600
Aug 18, 20252,009.002,038.002,009.002,019.002,019.00-0.10%510,000
Aug 15, 20252,024.002,036.002,004.002,021.002,021.00-0.20%335,400
Aug 14, 20252,012.002,025.001,999.002,025.002,025.00-0.05%381,800
Aug 13, 20252,022.002,037.002,002.002,026.002,026.00-0.30%370,600
Aug 12, 20251,990.002,047.001,988.002,032.002,032.00-0.97%760,500
Aug 8, 20252,055.002,075.002,045.002,052.002,052.00-1.49%314,700
Aug 7, 20252,064.002,108.002,064.002,083.002,083.000.24%386,200
Aug 6, 20252,038.002,080.002,034.002,078.002,078.001.66%300,200
Aug 5, 20252,043.002,056.002,034.002,044.002,044.000.10%273,600
Aug 4, 20252,007.002,042.002,006.002,042.002,042.000.20%361,100
Aug 1, 20252,048.002,062.002,031.002,038.002,038.000.10%379,700
Jul 31, 20252,008.002,048.002,004.002,036.002,036.000.74%1,636,500
Jul 30, 20252,005.002,028.002,004.002,021.002,021.000.35%291,000
Jul 29, 20252,008.002,028.002,004.002,014.002,014.00-0.05%365,700
Jul 28, 20252,062.002,071.002,011.002,015.002,015.00-2.47%425,300
Jul 25, 20252,053.002,079.002,043.002,066.002,066.001.08%515,100
Jul 24, 20252,020.002,044.002,019.002,044.002,044.001.24%388,800
Jul 23, 20252,036.002,049.002,000.002,019.002,019.000.55%559,200
Jul 22, 20252,032.002,044.002,004.002,008.002,008.00-0.99%423,300
Jul 18, 20252,035.002,040.002,022.002,028.002,028.000.15%325,300
Jul 17, 20252,025.002,042.002,017.002,025.002,025.00-0.74%486,000
Jul 16, 20252,025.002,063.002,024.002,040.002,040.000.39%440,300
Jul 15, 20252,036.002,048.002,010.002,032.002,032.00-0.29%427,100