Shikibo Ltd. - 3109.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,020	1,025	1,025	1,026	1,020	52,500
December 03, 2025	1,026	1,023	1,023	1,029	1,023	28,400
December 02, 2025	1,039	1,030	1,030	1,039	1,029	38,300
December 01, 2025	1,049	1,036	1,036	1,050	1,036	70,200
November 28, 2025	1,039	1,040	1,040	1,044	1,038	33,000
November 27, 2025	1,042	1,038	1,038	1,043	1,038	31,100
November 26, 2025	1,040	1,039	1,039	1,046	1,037	35,200
November 25, 2025	1,041	1,041	1,041	1,046	1,030	67,400
November 21, 2025	1,016	1,037	1,037	1,044	1,016	120,600
November 20, 2025	1,016	1,018	1,018	1,022	1,015	26,000
November 19, 2025	1,023	1,015	1,015	1,025	1,013	37,400
November 18, 2025	1,025	1,024	1,024	1,031	1,021	38,300
November 17, 2025	1,031	1,028	1,028	1,033	1,025	30,900
November 14, 2025	1,028	1,031	1,031	1,034	1,024	39,800
November 13, 2025	1,034	1,029	1,029	1,036	1,026	40,900
November 12, 2025	1,006	1,034	1,034	1,034	1,006	106,200
November 11, 2025	1,005	1,006	1,006	1,010	1,002	54,500
November 10, 2025	1,002	1,002	1,002	1,005	1,001	53,000
November 07, 2025	998	1,002	1,002	1,002	998	32,900
November 06, 2025	997	998	998	1,002	997	22,300
November 05, 2025	997	998	998	1,002	997	34,200
November 04, 2025	1,005	997	997	1,005	994	36,800
October 31, 2025	995	1,004	1,004	1,004	995	38,600
October 30, 2025	992	991	991	997	988	105,400
October 29, 2025	999	990	990	999	990	49,900
October 28, 2025	1,009	1,000	1,000	1,009	1,000	28,300
October 27, 2025	1,008	1,008	1,008	1,009	1,004	28,400
October 24, 2025	1,004	1,001	1,001	1,005	1,000	21,500
October 23, 2025	1,000	1,003	1,003	1,008	998	53,400
October 22, 2025	994	1,000	1,000	1,002	992	36,000
October 21, 2025	992	991	991	995	991	38,200
October 20, 2025	990	992	992	995	989	32,100
October 17, 2025	994	989	989	994	989	20,900
October 16, 2025	992	992	992	996	989	25,900
October 15, 2025	984	990	990	991	979	27,400
October 14, 2025	982	975	975	983	975	51,200
October 10, 2025	996	985	985	996	985	73,200
October 09, 2025	1,000	999	999	1,003	997	28,200
October 08, 2025	1,004	1,000	1,000	1,008	999	47,700
October 07, 2025	1,003	999	999	1,003	997	45,300
October 06, 2025	1,001	1,003	1,003	1,007	1,000	44,100
October 03, 2025	994	994	994	999	993	29,500
October 02, 2025	990	997	997	997	989	50,000
October 01, 2025	1,001	990	990	1,001	990	71,300
September 30, 2025	1,008	1,001	1,001	1,008	1,000	35,400
September 29, 2025	1,010	1,007	1,008	1,010	1,003	82,900
September 26, 2025	1,032	1,033	1,008	1,033	1,027	89,400
September 25, 2025	1,027	1,032	1,032	1,032	1,023	70,400
September 24, 2025	1,022	1,024	1,024	1,025	1,019	50,800
September 22, 2025	1,023	1,021	1,021	1,027	1,021	31,000
September 19, 2025	1,029	1,021	1,021	1,034	1,019	66,600
September 18, 2025	1,027	1,020	1,020	1,027	1,018	65,400
September 17, 2025	1,038	1,027	1,027	1,038	1,017	87,000
September 16, 2025	1,031	1,038	1,038	1,038	1,024	49,400
September 12, 2025	1,032	1,028	1,028	1,034	1,027	76,200
September 11, 2025	1,037	1,035	1,035	1,041	1,034	51,200
September 10, 2025	1,044	1,037	1,037	1,044	1,035	28,900
September 09, 2025	1,048	1,042	1,042	1,048	1,036	53,500
September 08, 2025	1,036	1,042	1,042	1,044	1,036	53,500
September 05, 2025	1,030	1,032	1,032	1,032	1,022	32,000

Shikibo Ltd. (3109.T) JPX