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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,030	1,032	1,032	1,032	1,022	32,000
September 04, 2025	1,021	1,026	1,026	1,027	1,017	38,000
September 03, 2025	1,025	1,017	1,017	1,031	1,015	84,600
September 02, 2025	1,014	1,024	1,024	1,025	1,013	67,400
September 01, 2025	1,020	1,013	1,013	1,023	1,012	60,400
August 29, 2025	1,020	1,020	1,020	1,023	1,014	33,300
August 28, 2025	1,023	1,022	1,022	1,026	1,018	42,700
August 27, 2025	1,030	1,017	1,017	1,030	1,014	49,900
August 26, 2025	1,038	1,031	1,031	1,041	1,030	76,900
August 25, 2025	1,050	1,040	1,040	1,050	1,039	42,000
August 22, 2025	1,046	1,053	1,053	1,054	1,042	69,100
August 21, 2025	1,049	1,043	1,043	1,049	1,039	54,400
August 20, 2025	1,033	1,045	1,045	1,047	1,030	69,800
August 19, 2025	1,026	1,032	1,032	1,033	1,025	59,600
August 18, 2025	1,023	1,023	1,023	1,027	1,021	32,500
August 15, 2025	1,028	1,026	1,026	1,028	1,022	29,000
August 14, 2025	1,028	1,028	1,028	1,031	1,025	32,900
August 13, 2025	1,021	1,030	1,030	1,031	1,018	44,700
August 12, 2025	1,031	1,025	1,025	1,034	1,024	54,900
August 08, 2025	1,018	1,032	1,032	1,035	1,017	95,900
August 07, 2025	1,011	1,016	1,016	1,018	1,011	26,900
August 06, 2025	1,012	1,009	1,009	1,013	1,009	17,100
August 05, 2025	1,010	1,009	1,009	1,013	1,007	11,900
August 04, 2025	1,010	1,009	1,009	1,012	1,007	33,700
August 01, 2025	999	1,007	1,007	1,009	996	33,400
July 31, 2025	996	997	997	999	995	22,300
July 30, 2025	994	995	995	996	992	23,400
July 29, 2025	992	994	994	995	991	17,900
July 28, 2025	991	993	993	996	990	75,700
July 25, 2025	983	992	992	992	983	48,600
July 24, 2025	980	982	982	987	980	25,300
July 23, 2025	983	982	982	987	980	41,500
July 22, 2025	982	980	980	989	980	19,100
July 18, 2025	986	983	983	986	979	36,700
July 17, 2025	983	987	987	987	983	11,700
July 16, 2025	993	983	983	993	983	16,000
July 15, 2025	993	989	989	993	987	11,500
July 14, 2025	989	989	989	994	988	30,600
July 11, 2025	979	987	987	989	979	42,300
July 10, 2025	977	975	975	977	972	36,600
July 09, 2025	974	975	975	980	972	23,900
July 08, 2025	971	974	974	977	971	18,400
July 07, 2025	979	971	971	979	970	21,600
July 04, 2025	974	976	976	980	974	21,900
July 03, 2025	969	973	973	975	968	22,200
July 02, 2025	968	971	971	971	965	20,500
July 01, 2025	975	968	968	975	966	23,600
June 30, 2025	979	975	975	979	975	20,000
June 27, 2025	981	977	977	988	970	69,000
June 26, 2025	972	978	978	978	968	72,200
June 25, 2025	959	979	979	1,007	955	280,000
June 24, 2025	957	958	958	960	957	29,900
June 23, 2025	949	955	955	955	947	29,500
June 20, 2025	951	953	953	953	949	32,300
June 19, 2025	947	951	951	951	946	21,800
June 18, 2025	948	948	948	950	947	18,300
June 17, 2025	952	948	948	952	948	18,100
June 16, 2025	952	951	951	954	948	24,200
June 13, 2025	955	952	952	955	949	57,200
June 12, 2025	953	955	955	956	952	19,600

Shikibo Ltd. (3109.T) JPX