Want to see JP:7049 full AI Analyst Report?
SHIKIGAKU Co., Ltd. (7049) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 735.00 | 737.00 | 727.00 | 727.00 | 727.00 | -1.22% | 19,000 | 1.11 |
| Oct 29, 2026 | 738.00 | 740.00 | 736.00 | 736.00 | 736.00 | -0.14% | 13,200 | 0.77 |
| Oct 28, 2026 | 748.00 | 749.00 | 737.00 | 737.00 | 737.00 | -1.47% | 30,200 | 1.79 |
| Oct 27, 2026 | 751.00 | 754.00 | 748.00 | 748.00 | 748.00 | -0.27% | 16,600 | 0.99 |
| Oct 26, 2026 | 750.00 | 753.00 | 750.00 | 750.00 | 750.00 | -0.13% | 13,600 | 0.81 |
| Oct 23, 2026 | 751.00 | 755.00 | 750.00 | 751.00 | 751.00 | +0.00% | 12,800 | 0.77 |
| Oct 22, 2026 | 755.00 | 761.00 | 751.00 | 751.00 | 751.00 | -0.53% | 15,100 | 0.91 |
| Oct 21, 2026 | 759.00 | 760.00 | 755.00 | 755.00 | 755.00 | +0.00% | 6,200 | 0.37 |
| Oct 20, 2026 | 760.00 | 762.00 | 755.00 | 755.00 | 755.00 | -0.66% | 8,800 | 0.53 |
| Oct 19, 2026 | 761.00 | 765.00 | 758.00 | 760.00 | 760.00 | +0.00% | 12,200 | 0.74 |
| Oct 16, 2026 | 764.00 | 766.00 | 753.00 | 760.00 | 760.00 | +1.20% | 17,100 | 1.04 |
| Oct 15, 2026 | 761.00 | 761.00 | 751.00 | 751.00 | 751.00 | -1.44% | 21,800 | 1.36 |
| Oct 14, 2026 | 766.00 | 766.00 | 760.00 | 762.00 | 762.00 | -0.39% | 7,600 | 0.47 |
| Oct 13, 2026 | 763.00 | 767.00 | 761.00 | 765.00 | 765.00 | +0.26% | 10,900 | 0.68 |
| Oct 12, 2026 | 763.00 | 766.00 | 758.00 | 763.00 | 763.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 758.00 | 766.00 | 758.00 | 763.00 | 763.00 | +0.39% | 6,300 | 0.38 |
| Oct 08, 2026 | 767.00 | 767.00 | 757.00 | 760.00 | 760.00 | -1.17% | 11,500 | 0.67 |
| Oct 07, 2026 | 756.00 | 769.00 | 756.00 | 769.00 | 769.00 | +2.12% | 16,800 | 0.98 |
| Oct 06, 2026 | 752.00 | 757.00 | 750.00 | 753.00 | 753.00 | +0.13% | 27,500 | 1.63 |
| Oct 05, 2026 | 761.00 | 762.00 | 752.00 | 752.00 | 752.00 | -1.18% | 29,400 | 1.78 |
| Oct 02, 2026 | 765.00 | 769.00 | 761.00 | 761.00 | 761.00 | -0.52% | 13,400 | 0.81 |
| Oct 01, 2026 | 771.00 | 771.00 | 765.00 | 765.00 | 765.00 | -0.52% | 15,500 | 0.94 |
| Sep 30, 2026 | 770.00 | 777.00 | 768.00 | 769.00 | 769.00 | -0.39% | 18,300 | 1.09 |
| Sep 29, 2026 | 776.00 | 779.00 | 772.00 | 772.00 | 772.00 | -0.39% | 14,400 | 0.86 |
| Sep 28, 2026 | 779.00 | 784.00 | 775.00 | 775.00 | 775.00 | -0.51% | 23,000 | 1.40 |
| Sep 25, 2026 | 777.00 | 785.00 | 777.00 | 779.00 | 779.00 | +0.26% | 13,600 | 0.83 |
| Sep 24, 2026 | 778.00 | 780.00 | 776.00 | 777.00 | 777.00 | +0.00% | 12,600 | 0.77 |
| Sep 23, 2026 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 778.00 | 779.00 | 775.00 | 777.00 | 777.00 | +0.26% | 8,100 | 0.48 |
| Sep 17, 2026 | 772.00 | 779.00 | 772.00 | 775.00 | 775.00 | +0.13% | 15,400 | 0.92 |
| Sep 16, 2026 | 775.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.13% | 8,500 | 0.51 |
| Sep 15, 2026 | 777.00 | 780.00 | 775.00 | 775.00 | 775.00 | -0.26% | 12,500 | 0.75 |
| Sep 14, 2026 | 778.00 | 779.00 | 774.00 | 777.00 | 777.00 | -0.38% | 17,700 | 1.07 |
| Sep 11, 2026 | 785.00 | 785.00 | 780.00 | 780.00 | 780.00 | -1.02% | 15,400 | 0.94 |
| Sep 10, 2026 | 786.00 | 788.00 | 784.00 | 788.00 | 788.00 | +0.25% | 15,100 | 0.92 |
| Sep 09, 2026 | 786.00 | 790.00 | 785.00 | 786.00 | 786.00 | +0.00% | 7,100 | 0.43 |
| Sep 08, 2026 | 790.00 | 790.00 | 786.00 | 786.00 | 786.00 | -0.25% | 11,200 | 0.69 |
| Sep 07, 2026 | 795.00 | 795.00 | 787.00 | 788.00 | 788.00 | -0.76% | 23,400 | 1.44 |
| Sep 04, 2026 | 800.00 | 805.00 | 793.00 | 794.00 | 794.00 | -0.75% | 23,800 | 1.49 |
| Sep 03, 2026 | 801.00 | 811.00 | 800.00 | 800.00 | 800.00 | +0.00% | 17,100 | 1.07 |
| Sep 02, 2026 | 808.00 | 810.00 | 800.00 | 800.00 | 800.00 | -1.11% | 31,100 | 2.00 |
| Sep 01, 2026 | 812.00 | 814.00 | 807.00 | 809.00 | 809.00 | -0.61% | 28,400 | 1.87 |
| Aug 31, 2026 | 819.00 | 819.00 | 812.00 | 814.00 | 814.00 | -0.61% | 24,100 | 1.62 |
| Aug 28, 2026 | 811.00 | 828.00 | 810.00 | 819.00 | 819.00 | -7.56% | 128,200 | 9.93 |
| Aug 27, 2026 | 880.00 | 889.00 | 878.00 | 886.00 | 886.00 | +0.91% | 50,400 | 4.12 |
| Aug 26, 2026 | 879.00 | 880.00 | 877.00 | 878.00 | 878.00 | +0.11% | 18,900 | 1.57 |
| Aug 25, 2026 | 883.00 | 883.00 | 877.00 | 877.00 | 877.00 | +0.11% | 12,700 | 1.07 |
| Aug 24, 2026 | 881.00 | 883.00 | 876.00 | 876.00 | 876.00 | +0.34% | 20,400 | 1.75 |