Want to see JP:9601 full AI Analyst Report?
Shochiku Co., Ltd. (9601) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11,570.00 | 11,730.00 | 11,570.00 | 11,630.00 | 11,630.00 | +1.84% | 30,200 | 0.61 |
| Oct 29, 2026 | 11,500.00 | 11,550.00 | 11,300.00 | 11,420.00 | 11,420.00 | -1.13% | 53,200 | 1.06 |
| Oct 28, 2026 | 11,680.00 | 11,780.00 | 11,540.00 | 11,550.00 | 11,550.00 | -1.45% | 36,000 | 0.71 |
| Oct 27, 2026 | 11,800.00 | 11,870.00 | 11,690.00 | 11,720.00 | 11,720.00 | -1.51% | 33,500 | 0.66 |
| Oct 26, 2026 | 11,750.00 | 11,980.00 | 11,650.00 | 11,900.00 | 11,900.00 | +1.62% | 49,600 | 0.96 |
| Oct 23, 2026 | 11,740.00 | 11,970.00 | 11,650.00 | 11,710.00 | 11,710.00 | +0.60% | 58,800 | 1.14 |
| Oct 22, 2026 | 11,560.00 | 11,730.00 | 11,470.00 | 11,640.00 | 11,640.00 | +0.69% | 34,000 | 0.66 |
| Oct 21, 2026 | 11,780.00 | 11,780.00 | 11,430.00 | 11,560.00 | 11,560.00 | -1.87% | 41,500 | 0.80 |
| Oct 20, 2026 | 11,650.00 | 11,780.00 | 11,490.00 | 11,780.00 | 11,780.00 | +1.20% | 41,400 | 0.80 |
| Oct 19, 2026 | 11,280.00 | 11,650.00 | 11,250.00 | 11,640.00 | 11,640.00 | +3.65% | 56,400 | 1.09 |
| Oct 16, 2026 | 11,280.00 | 11,410.00 | 11,160.00 | 11,230.00 | 11,230.00 | -0.62% | 60,300 | 1.16 |
| Oct 15, 2026 | 10,750.00 | 11,300.00 | 10,650.00 | 11,300.00 | 11,300.00 | +6.70% | 90,400 | 1.79 |
| Oct 14, 2026 | 10,880.00 | 11,090.00 | 10,510.00 | 10,590.00 | 10,590.00 | -2.67% | 90,600 | 1.82 |
| Oct 13, 2026 | 10,740.00 | 10,910.00 | 10,720.00 | 10,880.00 | 10,880.00 | +2.06% | 38,500 | 0.77 |
| Oct 12, 2026 | 10,660.00 | 10,770.00 | 10,630.00 | 10,660.00 | 10,660.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,640.00 | 10,770.00 | 10,630.00 | 10,660.00 | 10,660.00 | +0.85% | 36,500 | 0.70 |
| Oct 08, 2026 | 10,630.00 | 10,630.00 | 10,420.00 | 10,570.00 | 10,570.00 | +0.48% | 34,700 | 0.66 |
| Oct 07, 2026 | 10,740.00 | 10,750.00 | 10,470.00 | 10,520.00 | 10,520.00 | -1.87% | 50,600 | 0.96 |
| Oct 06, 2026 | 10,750.00 | 10,840.00 | 10,720.00 | 10,720.00 | 10,720.00 | +0.09% | 30,300 | 0.58 |
| Oct 05, 2026 | 10,740.00 | 10,870.00 | 10,700.00 | 10,710.00 | 10,710.00 | -0.19% | 37,300 | 0.71 |
| Oct 02, 2026 | 10,740.00 | 10,800.00 | 10,640.00 | 10,730.00 | 10,730.00 | -0.09% | 35,900 | 0.68 |
| Oct 01, 2026 | 10,650.00 | 10,800.00 | 10,640.00 | 10,740.00 | 10,740.00 | -0.28% | 41,700 | 0.79 |
| Sep 30, 2026 | 10,740.00 | 10,810.00 | 10,640.00 | 10,770.00 | 10,770.00 | +0.00% | 38,800 | 0.73 |
| Sep 29, 2026 | 10,790.00 | 10,850.00 | 10,720.00 | 10,770.00 | 10,770.00 | -0.65% | 43,400 | 0.82 |
| Sep 28, 2026 | 10,840.00 | 10,890.00 | 10,790.00 | 10,840.00 | 10,840.00 | -0.37% | 29,200 | 0.55 |
| Sep 25, 2026 | 10,850.00 | 10,920.00 | 10,840.00 | 10,880.00 | 10,880.00 | +0.28% | 25,000 | 0.47 |
| Sep 24, 2026 | 10,940.00 | 10,970.00 | 10,850.00 | 10,850.00 | 10,850.00 | -0.46% | 37,800 | 0.70 |
| Sep 23, 2026 | 10,940.00 | 10,960.00 | 10,770.00 | 10,900.00 | 10,900.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 10,940.00 | 10,960.00 | 10,770.00 | 10,900.00 | 10,900.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 10,940.00 | 10,960.00 | 10,770.00 | 10,900.00 | 10,900.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 10,940.00 | 10,960.00 | 10,770.00 | 10,900.00 | 10,900.00 | -1.00% | 77,300 | 1.41 |
| Sep 17, 2026 | 10,910.00 | 11,080.00 | 10,910.00 | 11,010.00 | 11,010.00 | +0.36% | 24,700 | 0.45 |
| Sep 16, 2026 | 10,940.00 | 11,040.00 | 10,900.00 | 10,970.00 | 10,970.00 | +0.64% | 31,700 | 0.57 |
| Sep 15, 2026 | 11,140.00 | 11,190.00 | 10,850.00 | 10,900.00 | 10,900.00 | -1.09% | 38,600 | 0.70 |
| Sep 14, 2026 | 11,030.00 | 11,160.00 | 11,010.00 | 11,020.00 | 11,020.00 | +0.64% | 66,100 | 1.21 |
| Sep 11, 2026 | 10,940.00 | 11,010.00 | 10,900.00 | 10,950.00 | 10,950.00 | +0.46% | 45,200 | 0.83 |
| Sep 10, 2026 | 10,980.00 | 11,050.00 | 10,880.00 | 10,900.00 | 10,900.00 | +0.09% | 55,400 | 1.03 |
| Sep 09, 2026 | 10,940.00 | 11,000.00 | 10,840.00 | 10,890.00 | 10,890.00 | -1.00% | 25,200 | 0.47 |
| Sep 08, 2026 | 10,800.00 | 11,020.00 | 10,740.00 | 11,000.00 | 11,000.00 | +1.85% | 35,200 | 0.65 |
| Sep 07, 2026 | 10,810.00 | 10,860.00 | 10,710.00 | 10,800.00 | 10,800.00 | -0.46% | 39,400 | 0.73 |
| Sep 04, 2026 | 10,620.00 | 10,970.00 | 10,620.00 | 10,850.00 | 10,850.00 | +1.78% | 65,200 | 1.23 |
| Sep 03, 2026 | 10,530.00 | 10,730.00 | 10,530.00 | 10,660.00 | 10,660.00 | +0.95% | 48,600 | 0.91 |
| Sep 02, 2026 | 10,520.00 | 10,680.00 | 10,430.00 | 10,560.00 | 10,560.00 | -0.56% | 55,400 | 1.05 |
| Sep 01, 2026 | 10,560.00 | 10,770.00 | 10,530.00 | 10,620.00 | 10,620.00 | +0.57% | 57,500 | 1.09 |
| Aug 31, 2026 | 10,630.00 | 10,820.00 | 10,540.00 | 10,560.00 | 10,560.00 | -0.94% | 76,600 | 1.46 |
| Aug 28, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,660.00 | 10,660.00 | -3.96% | 160,000 | 3.17 |
| Aug 27, 2026 | 11,300.00 | 11,300.00 | 11,030.00 | 11,100.00 | 11,100.00 | +0.36% | 156,300 | 3.22 |
| Aug 26, 2026 | 11,020.00 | 11,230.00 | 11,000.00 | 11,060.00 | 11,060.00 | +0.09% | 122,100 | 2.57 |
| Aug 25, 2026 | 11,190.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | +0.27% | 67,700 | 1.44 |
| Aug 24, 2026 | 11,020.00 | 11,140.00 | 10,950.00 | 11,020.00 | 11,020.00 | +0.00% | 45,600 | 0.97 |
