Want to see JP:9816 full AI Analyst Report?
Striders Corporation (9816) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 1,400 | 0.14 |
| Oct 30, 2026 | 244.00 | 244.00 | 236.00 | 237.00 | 237.00 | -4.05% | 3,800 | 0.37 |
| Oct 29, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | +0.82% | 1,000 | 0.10 |
| Oct 28, 2026 | 245.00 | 250.00 | 242.00 | 245.00 | 245.00 | +0.00% | 7,100 | 0.68 |
| Oct 27, 2026 | 237.00 | 246.00 | 237.00 | 245.00 | 245.00 | +3.38% | 4,700 | 0.45 |
| Oct 26, 2026 | 229.00 | 259.00 | 228.00 | 237.00 | 237.00 | +3.04% | 49,000 | 5.02 |
| Oct 23, 2026 | 234.00 | 234.00 | 229.00 | 230.00 | 230.00 | -1.71% | 14,800 | 1.54 |
| Oct 22, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -2.90% | 10,500 | 1.11 |
| Oct 21, 2026 | 240.00 | 241.00 | 236.00 | 241.00 | 241.00 | -0.41% | 9,300 | 0.99 |
| Oct 20, 2026 | 247.00 | 264.00 | 242.00 | 242.00 | 242.00 | +0.83% | 33,500 | 3.74 |
| Oct 19, 2026 | 241.00 | 242.00 | 240.00 | 240.00 | 240.00 | -0.41% | 2,800 | 0.30 |
| Oct 16, 2026 | 235.00 | 243.00 | 235.00 | 241.00 | 241.00 | -0.82% | 30,500 | 3.50 |
| Oct 15, 2026 | 245.00 | 246.00 | 243.00 | 243.00 | 243.00 | -2.02% | 3,700 | 0.43 |
| Oct 14, 2026 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | +1.22% | 1,900 | 0.22 |
| Oct 13, 2026 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | +0.00% | 8,900 | 1.02 |
| Oct 12, 2026 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 245.00 | 250.00 | 245.00 | 245.00 | 245.00 | -0.41% | 1,500 | 0.17 |
| Oct 08, 2026 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -1.60% | 9,900 | 1.12 |
| Oct 07, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 1,200 | 0.13 |
| Oct 06, 2026 | 248.00 | 255.00 | 248.00 | 254.00 | 254.00 | +2.42% | 4,900 | 0.54 |
| Oct 05, 2026 | 252.00 | 252.00 | 246.00 | 248.00 | 248.00 | -3.13% | 5,100 | 0.56 |
| Oct 02, 2026 | 254.00 | 256.00 | 248.00 | 256.00 | 256.00 | -0.39% | 11,200 | 1.23 |
| Oct 01, 2026 | 261.00 | 267.00 | 257.00 | 257.00 | 257.00 | -1.15% | 13,900 | 1.53 |
| Sep 30, 2026 | 260.00 | 269.00 | 260.00 | 260.00 | 260.00 | +1.17% | 12,000 | 1.35 |
| Sep 29, 2026 | 263.00 | 266.00 | 256.00 | 257.00 | 257.00 | +0.78% | 22,000 | 2.56 |
| Sep 28, 2026 | 263.00 | 263.00 | 253.00 | 255.00 | 255.00 | +0.00% | 9,900 | 1.15 |
| Sep 25, 2026 | 257.00 | 261.00 | 253.00 | 255.00 | 255.00 | -0.78% | 44,600 | 5.47 |
| Sep 24, 2026 | 258.00 | 260.00 | 252.00 | 257.00 | 257.00 | +1.58% | 6,300 | 0.78 |
| Sep 23, 2026 | 257.00 | 262.00 | 252.00 | 253.00 | 253.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 257.00 | 262.00 | 252.00 | 253.00 | 253.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 257.00 | 262.00 | 252.00 | 253.00 | 253.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 257.00 | 262.00 | 252.00 | 253.00 | 253.00 | -1.17% | 26,200 | 3.02 |
| Sep 17, 2026 | 267.00 | 301.00 | 254.00 | 256.00 | 256.00 | -1.54% | 145,100 | 21.81 |
| Sep 16, 2026 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | +4.84% | 12,900 | 1.89 |
| Sep 15, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -1.98% | 2,000 | 0.29 |
| Sep 14, 2026 | 254.00 | 258.00 | 251.00 | 253.00 | 253.00 | +2.43% | 3,200 | 0.46 |
| Sep 11, 2026 | 246.00 | 247.00 | 243.00 | 247.00 | 247.00 | -0.40% | 1,000 | 0.14 |
| Sep 10, 2026 | 248.00 | 250.00 | 246.00 | 248.00 | 248.00 | +0.00% | 900 | 0.13 |
| Sep 09, 2026 | 247.00 | 248.00 | 243.00 | 248.00 | 248.00 | +0.40% | 1,500 | 0.21 |
| Sep 08, 2026 | 250.00 | 252.00 | 247.00 | 247.00 | 247.00 | -2.37% | 2,600 | 0.36 |
| Sep 07, 2026 | 258.00 | 260.00 | 245.00 | 253.00 | 253.00 | -1.17% | 44,100 | 6.20 |
| Sep 04, 2026 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | +2.40% | 5,100 | 0.48 |
| Sep 03, 2026 | 253.00 | 254.00 | 250.00 | 250.00 | 250.00 | -1.57% | 2,900 | 0.22 |
| Sep 02, 2026 | 256.00 | 259.00 | 254.00 | 254.00 | 254.00 | -1.93% | 2,000 | 0.15 |
| Sep 01, 2026 | 258.00 | 259.00 | 256.00 | 259.00 | 259.00 | +1.57% | 1,400 | 0.10 |
| Aug 31, 2026 | 256.00 | 259.00 | 254.00 | 255.00 | 255.00 | -0.39% | 3,700 | 0.27 |
| Aug 28, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | -0.78% | 2,400 | 0.17 |
| Aug 27, 2026 | 259.00 | 259.00 | 257.00 | 258.00 | 258.00 | -0.39% | 2,500 | 0.18 |
| Aug 26, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | +0.39% | 300 | 0.02 |
| Aug 25, 2026 | 256.00 | 260.00 | 256.00 | 258.00 | 258.00 | -0.77% | 3,700 | 0.26 |
