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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,081	1,095	1,095	1,095	1,080	87,300
January 13, 2026	1,083	1,081	1,081	1,084	1,063	74,400
January 09, 2026	1,080	1,079	1,079	1,085	1,076	62,400
January 08, 2026	1,072	1,080	1,080	1,085	1,072	59,400
January 07, 2026	1,056	1,073	1,073	1,073	1,053	78,400
January 06, 2026	1,047	1,058	1,058	1,059	1,047	56,700
January 05, 2026	1,050	1,047	1,047	1,050	1,038	40,000
December 30, 2025	1,050	1,044	1,044	1,051	1,042	42,000
December 29, 2025	1,046	1,050	1,050	1,050	1,043	47,000
December 26, 2025	1,045	1,043	1,043	1,045	1,040	47,900
December 25, 2025	1,036	1,040	1,040	1,043	1,036	32,500
December 24, 2025	1,041	1,038	1,038	1,044	1,038	28,400
December 23, 2025	1,040	1,041	1,041	1,046	1,040	51,400
December 22, 2025	1,040	1,040	1,040	1,041	1,034	31,600
December 19, 2025	1,041	1,037	1,037	1,043	1,036	53,000
December 18, 2025	1,025	1,041	1,041	1,041	1,025	28,600
December 17, 2025	1,032	1,030	1,030	1,034	1,022	39,500
December 16, 2025	1,024	1,032	1,032	1,038	1,024	43,300
December 15, 2025	1,018	1,025	1,025	1,028	1,018	51,200
December 12, 2025	1,020	1,024	1,024	1,027	1,020	56,700
December 11, 2025	1,031	1,017	1,017	1,031	1,017	69,600
December 10, 2025	1,025	1,026	1,026	1,027	1,022	34,400
December 09, 2025	1,030	1,021	1,021	1,030	1,019	34,600
December 08, 2025	1,028	1,027	1,027	1,029	1,021	33,300
December 05, 2025	1,025	1,023	1,023	1,026	1,018	49,500
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

Shikibo Ltd. (3109.T) JPX