Strike Company,Limited - 6196.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	4,135	4,100	4,100	4,135	4,070	67,000
October 16, 2025	4,230	4,135	4,135	4,255	4,130	58,400
October 15, 2025	4,160	4,220	4,220	4,235	4,145	79,300
October 14, 2025	4,170	4,125	4,125	4,185	4,110	106,200
October 10, 2025	4,215	4,210	4,210	4,240	4,180	78,700
October 09, 2025	4,255	4,240	4,240	4,290	4,225	59,300
October 08, 2025	4,295	4,250	4,250	4,315	4,230	88,600
October 07, 2025	4,305	4,295	4,295	4,330	4,275	85,500
October 06, 2025	4,250	4,300	4,300	4,300	4,210	123,300
October 03, 2025	4,075	4,170	4,170	4,185	4,055	149,600
October 02, 2025	4,290	4,145	4,145	4,295	4,115	137,500
October 01, 2025	4,405	4,285	4,285	4,405	4,215	177,400
September 30, 2025	4,360	4,425	4,425	4,475	4,345	161,400
September 29, 2025	4,390	4,360	4,360	4,390	4,280	258,400
September 26, 2025	4,515	4,485	4,485	4,555	4,475	309,900
September 25, 2025	4,510	4,495	4,495	4,510	4,290	339,800
September 24, 2025	4,600	4,560	4,560	4,600	4,535	147,700
September 22, 2025	4,550	4,570	4,570	4,605	4,540	96,700
September 19, 2025	4,560	4,535	4,535	4,590	4,480	186,600
September 18, 2025	4,560	4,550	4,550	4,595	4,530	116,000
September 17, 2025	4,615	4,560	4,560	4,625	4,560	116,000
September 16, 2025	4,655	4,620	4,620	4,660	4,555	139,400
September 12, 2025	4,580	4,615	4,615	4,620	4,550	112,500
September 11, 2025	4,645	4,575	4,575	4,645	4,565	136,400
September 10, 2025	4,630	4,625	4,625	4,635	4,590	87,700
September 09, 2025	4,575	4,610	4,610	4,625	4,570	155,600
September 08, 2025	4,560	4,570	4,570	4,590	4,540	163,400
September 05, 2025	4,465	4,530	4,530	4,535	4,445	188,600
September 04, 2025	4,450	4,465	4,465	4,485	4,430	131,400
September 03, 2025	4,360	4,420	4,420	4,420	4,325	93,300
September 02, 2025	4,390	4,340	4,340	4,420	4,320	83,000
September 01, 2025	4,325	4,360	4,360	4,415	4,270	149,900
August 29, 2025	4,310	4,325	4,325	4,350	4,295	67,300
August 28, 2025	4,280	4,300	4,300	4,310	4,255	81,900
August 27, 2025	4,235	4,260	4,260	4,260	4,200	54,300
August 26, 2025	4,255	4,225	4,225	4,280	4,220	64,700
August 25, 2025	4,350	4,310	4,310	4,385	4,290	165,500
August 22, 2025	4,270	4,180	4,180	4,290	4,155	113,400
August 21, 2025	4,285	4,235	4,235	4,300	4,230	92,100
August 20, 2025	4,280	4,285	4,285	4,310	4,215	113,500
August 19, 2025	4,235	4,310	4,310	4,320	4,195	165,700
August 18, 2025	4,170	4,210	4,210	4,215	4,155	152,200
August 15, 2025	4,120	4,125	4,125	4,165	4,100	74,600
August 14, 2025	4,100	4,120	4,120	4,175	4,095	130,000
August 13, 2025	4,100	4,095	4,095	4,130	4,065	112,700
August 12, 2025	4,070	4,070	4,070	4,105	4,025	99,600
August 08, 2025	4,030	4,040	4,040	4,075	4,020	89,800
August 07, 2025	4,000	4,030	4,030	4,105	3,980	135,800
August 06, 2025	4,030	4,020	4,020	4,055	3,995	85,300
August 05, 2025	4,035	4,050	4,050	4,070	3,960	103,400
August 04, 2025	3,935	4,010	4,010	4,040	3,865	127,900
August 01, 2025	3,985	3,995	3,995	4,040	3,935	141,100
July 31, 2025	3,715	3,960	3,960	3,970	3,715	277,600
July 30, 2025	3,810	3,855	3,855	3,880	3,750	203,200
July 29, 2025	3,925	3,935	3,935	3,950	3,895	113,600
July 28, 2025	3,965	3,950	3,950	4,030	3,920	173,700
July 25, 2025	3,915	3,935	3,935	3,975	3,905	157,200
July 24, 2025	3,890	3,865	3,865	3,900	3,845	72,900
July 23, 2025	3,825	3,865	3,865	3,900	3,825	122,900
July 22, 2025	3,745	3,765	3,765	3,785	3,730	52,500

Strike Company,Limited (6196.T) JPX