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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Shikibo Ltd. (3109.T) JPX