Shochiku Co., Ltd. (TYO:9601)
Japan
· Delayed Price · Currency is JPY 12,320
-280 (-2.22%)
Sep 29, 2025, 3:30 PM JST
Shochiku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12,650.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.40% | 63,700 |
| Sep 25, 2025 | 12,580.00 | 12,750.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1.28% | 36,300 |
| Sep 24, 2025 | 12,550.00 | 12,580.00 | 12,350.00 | 12,490.00 | 12,490.00 | -0.08% | 33,800 |
| Sep 22, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.73% | 37,600 |
| Sep 19, 2025 | 12,700.00 | 12,850.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.55% | 55,800 |
| Sep 18, 2025 | 12,750.00 | 12,830.00 | 12,590.00 | 12,790.00 | 12,790.00 | 0.31% | 41,100 |
| Sep 17, 2025 | 12,720.00 | 12,790.00 | 12,680.00 | 12,750.00 | 12,750.00 | 0.31% | 41,100 |
| Sep 16, 2025 | 12,660.00 | 12,760.00 | 12,500.00 | 12,710.00 | 12,710.00 | 0.55% | 36,800 |
| Sep 12, 2025 | 12,680.00 | 12,690.00 | 12,590.00 | 12,640.00 | 12,640.00 | 0.08% | 31,800 |
| Sep 11, 2025 | 12,740.00 | 12,790.00 | 12,560.00 | 12,630.00 | 12,630.00 | -0.55% | 38,400 |
| Sep 10, 2025 | 12,790.00 | 12,850.00 | 12,630.00 | 12,700.00 | 12,700.00 | 1.11% | 56,300 |
| Sep 9, 2025 | 12,450.00 | 12,710.00 | 12,450.00 | 12,560.00 | 12,560.00 | 1.13% | 68,000 |
| Sep 8, 2025 | 12,390.00 | 12,600.00 | 12,330.00 | 12,420.00 | 12,420.00 | 0.32% | 66,600 |
| Sep 5, 2025 | 12,790.00 | 12,810.00 | 12,290.00 | 12,380.00 | 12,380.00 | -3.28% | 92,300 |
| Sep 4, 2025 | 13,290.00 | 13,300.00 | 12,780.00 | 12,800.00 | 12,800.00 | -3.47% | 76,200 |
| Sep 3, 2025 | 13,330.00 | 13,340.00 | 13,140.00 | 13,260.00 | 13,260.00 | -1.19% | 70,000 |
| Sep 2, 2025 | 13,940.00 | 13,970.00 | 13,400.00 | 13,420.00 | 13,420.00 | -3.10% | 63,300 |
| Sep 1, 2025 | 14,160.00 | 14,200.00 | 13,750.00 | 13,850.00 | 13,850.00 | -2.46% | 58,200 |
| Aug 29, 2025 | 15,110.00 | 15,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | -5.65% | 82,300 |
| Aug 28, 2025 | 15,090.00 | 15,110.00 | 14,620.00 | 15,050.00 | 15,050.00 | -1.63% | 194,200 |
| Aug 27, 2025 | 14,430.00 | 15,410.00 | 14,420.00 | 15,300.00 | 15,300.00 | 4.94% | 304,200 |
| Aug 26, 2025 | 14,600.00 | 14,600.00 | 14,450.00 | 14,580.00 | 14,580.00 | -0.41% | 126,200 |
| Aug 25, 2025 | 14,720.00 | 14,770.00 | 14,590.00 | 14,640.00 | 14,640.00 | -1.01% | 73,100 |
| Aug 22, 2025 | 14,830.00 | 15,060.00 | 14,650.00 | 14,790.00 | 14,790.00 | 0.96% | 70,800 |
| Aug 21, 2025 | 14,540.00 | 14,730.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 69,900 |
| Aug 20, 2025 | 14,820.00 | 14,830.00 | 14,650.00 | 14,650.00 | 14,650.00 | -1.41% | 51,100 |
| Aug 19, 2025 | 15,000.00 | 15,040.00 | 14,690.00 | 14,860.00 | 14,860.00 | 1.09% | 86,600 |
| Aug 18, 2025 | 14,010.00 | 14,750.00 | 14,010.00 | 14,700.00 | 14,700.00 | 3.74% | 127,700 |
| Aug 15, 2025 | 14,480.00 | 14,520.00 | 14,100.00 | 14,170.00 | 14,170.00 | -1.25% | 64,800 |
| Aug 14, 2025 | 14,280.00 | 14,480.00 | 14,280.00 | 14,350.00 | 14,350.00 | -0.21% | 60,400 |
| Aug 13, 2025 | 14,400.00 | 14,420.00 | 14,170.00 | 14,380.00 | 14,380.00 | 0.07% | 75,400 |
| Aug 12, 2025 | 14,190.00 | 14,370.00 | 14,010.00 | 14,370.00 | 14,370.00 | 1.48% | 99,700 |
| Aug 8, 2025 | 13,950.00 | 14,230.00 | 13,850.00 | 14,160.00 | 14,160.00 | 2.83% | 115,600 |
| Aug 7, 2025 | 13,160.00 | 13,770.00 | 13,150.00 | 13,770.00 | 13,770.00 | 4.32% | 175,000 |
| Aug 6, 2025 | 13,210.00 | 13,290.00 | 13,170.00 | 13,200.00 | 13,200.00 | -0.08% | 50,900 |
| Aug 5, 2025 | 13,310.00 | 13,470.00 | 13,210.00 | 13,210.00 | 13,210.00 | -0.23% | 56,100 |
| Aug 4, 2025 | 12,930.00 | 13,260.00 | 12,930.00 | 13,240.00 | 13,240.00 | 0.53% | 73,800 |
| Aug 1, 2025 | 12,810.00 | 13,170.00 | 12,810.00 | 13,170.00 | 13,170.00 | 2.81% | 59,600 |
| Jul 31, 2025 | 12,710.00 | 12,860.00 | 12,690.00 | 12,810.00 | 12,810.00 | 0.95% | 50,800 |
| Jul 30, 2025 | 12,710.00 | 12,720.00 | 12,610.00 | 12,690.00 | 12,690.00 | -0.63% | 49,700 |
| Jul 29, 2025 | 12,930.00 | 12,970.00 | 12,740.00 | 12,770.00 | 12,770.00 | -1.84% | 38,400 |
| Jul 28, 2025 | 13,090.00 | 13,090.00 | 12,940.00 | 13,010.00 | 13,010.00 | -0.61% | 34,000 |
| Jul 25, 2025 | 12,940.00 | 13,100.00 | 12,940.00 | 13,090.00 | 13,090.00 | 1.32% | 32,100 |
| Jul 24, 2025 | 12,830.00 | 13,020.00 | 12,810.00 | 12,920.00 | 12,920.00 | 0.70% | 33,500 |
| Jul 23, 2025 | 12,670.00 | 12,860.00 | 12,640.00 | 12,830.00 | 12,830.00 | 0.71% | 47,200 |
| Jul 22, 2025 | 12,890.00 | 12,960.00 | 12,680.00 | 12,740.00 | 12,740.00 | -1.16% | 48,500 |
| Jul 18, 2025 | 13,010.00 | 13,120.00 | 12,860.00 | 12,890.00 | 12,890.00 | -0.15% | 43,900 |
| Jul 17, 2025 | 13,100.00 | 13,120.00 | 12,800.00 | 12,910.00 | 12,910.00 | -1.15% | 46,600 |
| Jul 16, 2025 | 13,150.00 | 13,190.00 | 12,820.00 | 13,060.00 | 13,060.00 | -0.76% | 77,600 |
| Jul 15, 2025 | 13,610.00 | 13,640.00 | 13,160.00 | 13,160.00 | 13,160.00 | -2.59% | 72,400 |