Want to see JP:9760 full AI Analyst Report?
Shingakukai Holdings Co., Ltd. (9760) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 66,600 | 1.85 |
| Oct 29, 2026 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | +0.89% | 40,100 | 1.12 |
| Oct 28, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | +0.00% | 30,600 | 0.87 |
| Oct 27, 2026 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 37,900 | 1.08 |
| Oct 26, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | +1.80% | 43,900 | 1.27 |
| Oct 23, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 62,300 | 1.84 |
| Oct 22, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | +0.00% | 61,300 | 1.85 |
| Oct 21, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | +0.00% | 47,900 | 1.47 |
| Oct 20, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 33,700 | 1.04 |
| Oct 19, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | +0.00% | 36,100 | 1.13 |
| Oct 16, 2026 | 112.00 | 114.00 | 112.00 | 113.00 | 113.00 | +0.89% | 20,900 | 0.65 |
| Oct 15, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | -0.88% | 58,700 | 1.89 |
| Oct 14, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 41,000 | 1.32 |
| Oct 13, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | +1.79% | 41,900 | 1.36 |
| Oct 12, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | 85,200 | 2.87 |
| Oct 08, 2026 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 81,400 | 2.83 |
| Oct 07, 2026 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | +0.00% | 80,700 | 2.92 |
| Oct 06, 2026 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 72,300 | 2.69 |
| Oct 05, 2026 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 46,400 | 1.75 |
| Oct 02, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | +0.86% | 76,700 | 2.85 |
| Oct 01, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -0.85% | 42,900 | 1.57 |
| Sep 30, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | +0.00% | 8,800 | 0.31 |
| Sep 29, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | +0.86% | 4,700 | 0.17 |
| Sep 28, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | +0.00% | 8,200 | 0.28 |
| Sep 25, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -0.85% | 32,400 | 1.11 |
| Sep 24, 2026 | 116.00 | 119.00 | 115.00 | 117.00 | 117.00 | +0.86% | 48,200 | 1.65 |
| Sep 23, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 92,100 | 3.03 |
| Sep 17, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | +0.86% | 39,600 | 1.25 |
| Sep 16, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 108,800 | 3.55 |
| Sep 15, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | +0.85% | 8,200 | 0.25 |
| Sep 14, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 30,800 | 0.87 |
| Sep 11, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | +0.00% | 40,200 | 0.69 |
| Sep 10, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 4,700 | 0.08 |
| Sep 09, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | +0.00% | 36,800 | 0.64 |
| Sep 08, 2026 | 119.00 | 121.00 | 118.00 | 120.00 | 120.00 | +0.00% | 61,200 | 1.07 |
| Sep 07, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | +0.84% | 52,400 | 0.92 |
| Sep 04, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | +0.00% | 13,900 | 0.24 |
| Sep 03, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 6,700 | 0.12 |
| Sep 02, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | +0.83% | 5,300 | 0.09 |
| Sep 01, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | +0.00% | 12,700 | 0.22 |
| Aug 31, 2026 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 47,600 | 0.81 |
| Aug 28, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | +0.83% | 39,000 | 0.67 |
| Aug 27, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | +0.84% | 61,300 | 1.07 |
| Aug 26, 2026 | 119.00 | 121.00 | 119.00 | 119.00 | 119.00 | +0.00% | 54,700 | 0.97 |
| Aug 25, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | +0.00% | 54,700 | 0.98 |
| Aug 24, 2026 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 30,100 | 0.54 |
