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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	3,790	3,740	3,740	3,805	3,710	97,900
July 17, 2025	3,745	3,765	3,765	3,785	3,740	56,200
July 16, 2025	3,750	3,730	3,730	3,765	3,710	74,100
July 15, 2025	3,800	3,795	3,795	3,810	3,770	44,600
July 14, 2025	3,820	3,810	3,810	3,850	3,795	77,900
July 11, 2025	3,845	3,825	3,825	3,850	3,805	54,500
July 10, 2025	3,825	3,825	3,825	3,830	3,780	61,500
July 09, 2025	3,800	3,815	3,815	3,845	3,775	68,500
July 08, 2025	3,750	3,790	3,790	3,825	3,750	89,600
July 07, 2025	3,735	3,755	3,755	3,790	3,735	58,800
July 04, 2025	3,710	3,715	3,715	3,735	3,690	67,600
July 03, 2025	3,785	3,705	3,705	3,790	3,670	95,800
July 02, 2025	3,750	3,770	3,770	3,790	3,715	70,300
July 01, 2025	3,800	3,770	3,770	3,800	3,740	125,200
June 30, 2025	3,695	3,705	3,705	3,755	3,695	84,900
June 27, 2025	3,660	3,660	3,660	3,685	3,625	65,300
June 26, 2025	3,630	3,610	3,610	3,670	3,605	77,600
June 25, 2025	3,630	3,630	3,630	3,645	3,570	53,900
June 24, 2025	3,600	3,630	3,630	3,655	3,590	57,200
June 23, 2025	3,565	3,565	3,565	3,605	3,510	70,600
June 20, 2025	3,620	3,585	3,585	3,625	3,535	260,700
June 19, 2025	3,480	3,620	3,620	3,630	3,480	221,800
June 18, 2025	3,455	3,475	3,475	3,505	3,455	59,500
June 17, 2025	3,510	3,480	3,480	3,540	3,470	76,000
June 16, 2025	3,530	3,510	3,510	3,545	3,495	74,900
June 13, 2025	3,610	3,525	3,525	3,615	3,510	95,800
June 12, 2025	3,560	3,595	3,595	3,600	3,555	54,400

Strike Company,Limited (6196.T) JPX