tiprankstipranks
Trending News
More News >
SHIKIGAKU Co., Ltd. (JP:7049)
:7049
Japanese Market
Advertisement

SHIKIGAKU Co., Ltd. (7049) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
837.00
845.00
837.00
840.00
840.00
-0.12%
20,700
0.38
Sep 25, 2025
845.00
845.00
837.00
841.00
841.00
-0.71%
26,400
0.49
Sep 24, 2025
855.00
856.00
847.00
847.00
847.00
-0.94%
20,500
0.38
Sep 22, 2025
858.00
867.00
855.00
855.00
855.00
-0.12%
18,400
0.34
Sep 19, 2025
852.00
865.00
849.00
856.00
856.00
+0.47%
24,200
0.44
Sep 18, 2025
850.00
852.00
847.00
852.00
852.00
+0.83%
13,100
0.24
Sep 17, 2025
854.00
854.00
843.00
845.00
845.00
-1.05%
12,000
0.22
Sep 16, 2025
843.00
857.00
843.00
854.00
854.00
+1.30%
13,800
0.25
Sep 12, 2025
844.00
849.00
839.00
843.00
843.00
+0.12%
14,400
0.26
Sep 11, 2025
848.00
851.00
842.00
842.00
842.00
0.00%
21,400
0.39
Sep 10, 2025
845.00
849.00
839.00
842.00
842.00
-0.36%
24,000
0.44
Sep 09, 2025
856.00
871.00
844.00
845.00
845.00
-0.94%
35,900
0.66
Sep 08, 2025
860.00
867.00
849.00
853.00
853.00
-0.58%
32,200
0.59
Sep 05, 2025
854.00
858.00
842.00
858.00
858.00
+0.82%
48,300
0.90
Sep 04, 2025
847.00
857.00
842.00
851.00
851.00
+1.67%
48,900
0.92
Sep 03, 2025
837.00
852.00
830.00
837.00
837.00
-0.12%
65,000
1.23
Sep 02, 2025
833.00
847.00
828.00
838.00
838.00
+1.82%
65,500
1.26
Sep 01, 2025
850.00
850.00
814.00
823.00
823.00
-4.30%
169,000
3.39
Aug 29, 2025
870.00
878.00
857.00
860.00
860.00
-1.15%
77,000
1.58
Aug 28, 2025
880.00
908.00
860.00
870.00
870.00
-6.45%
252,900
5.63
Aug 27, 2025
922.00
930.00
919.00
930.00
930.00
+1.53%
146,600
3.41
Aug 26, 2025
915.00
919.00
914.00
916.00
916.00
+0.11%
100,400
2.41
Aug 25, 2025
916.00
923.00
912.00
915.00
915.00
+1.22%
150,000
3.78
Aug 22, 2025
895.00
912.00
894.00
904.00
904.00
+1.01%
71,200
1.83
Aug 21, 2025
897.00
899.00
887.00
895.00
895.00
-0.44%
73,700
1.93
Aug 20, 2025
905.00
907.00
895.00
899.00
899.00
-0.33%
43,900
1.16
Aug 19, 2025
906.00
908.00
901.00
902.00
902.00
+0.45%
43,200
1.14
Aug 18, 2025
905.00
909.00
897.00
898.00
898.00
0.00%
51,500
1.37
Aug 15, 2025
899.00
901.00
891.00
898.00
898.00
-0.11%
31,800
0.85
Aug 14, 2025
912.00
914.00
894.00
899.00
899.00
-1.21%
68,600
1.88
Aug 13, 2025
918.00
921.00
908.00
910.00
910.00
-0.87%
51,400
1.44
Aug 12, 2025
927.00
929.00
907.00
918.00
918.00
-0.11%
57,900
1.63
Aug 08, 2025
927.00
932.00
914.00
919.00
919.00
-0.86%
47,800
1.36
Aug 07, 2025
909.00
934.00
909.00
927.00
927.00
+3.34%
113,000
3.38
Aug 06, 2025
888.00
899.00
888.00
897.00
897.00
+1.47%
38,400
1.16
Aug 05, 2025
891.00
891.00
882.00
884.00
884.00
-0.56%
34,300
1.05
Aug 04, 2025
897.00
899.00
880.00
889.00
889.00
-1.22%
63,800
1.99
Aug 01, 2025
884.00
908.00
884.00
900.00
900.00
+2.16%
67,600
2.15
Jul 31, 2025
883.00
888.00
881.00
881.00
881.00
+0.23%
35,100
1.13
Jul 30, 2025
883.00
887.00
879.00
879.00
879.00
0.00%
30,500
0.98
Jul 29, 2025
878.00
879.00
866.00
879.00
879.00
0.00%
30,800
0.99
Jul 28, 2025
888.00
892.00
874.00
879.00
879.00
-0.11%
33,400
1.08
Jul 25, 2025
860.00
880.00
855.00
880.00
880.00
+3.04%
44,900
1.46
Jul 24, 2025
854.00
857.00
849.00
854.00
854.00
+0.23%
32,300
1.06
Jul 23, 2025
858.00
860.00
847.00
852.00
852.00
-0.23%
28,400
0.93
Jul 22, 2025
857.00
857.00
847.00
854.00
854.00
+1.91%
37,100
1.22
Jul 18, 2025
842.00
845.00
835.00
838.00
838.00
+0.36%
25,800
0.84
Jul 17, 2025
846.00
846.00
825.00
835.00
835.00
+0.48%
61,500
2.02
Jul 16, 2025
822.00
833.00
818.00
831.00
831.00
+1.34%
43,700
1.37
Jul 15, 2025
826.00
826.00
804.00
820.00
820.00
-0.49%
81,100
2.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis