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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	4,040	4,005	4,005	4,065	4,000	56,800
December 04, 2025	4,035	4,060	4,060	4,100	3,995	107,300
December 03, 2025	3,950	3,965	3,965	3,995	3,925	79,500
December 02, 2025	3,980	3,980	3,980	4,010	3,955	89,000
December 01, 2025	4,060	3,980	3,980	4,065	3,960	111,500
November 28, 2025	4,045	4,050	4,050	4,085	4,030	100,200
November 27, 2025	4,060	4,075	4,075	4,110	4,040	90,300
November 26, 2025	4,030	4,100	4,100	4,140	3,995	230,500
November 25, 2025	4,045	3,970	3,970	4,070	3,930	196,500
November 21, 2025	3,960	4,115	4,115	4,115	3,960	170,600
November 20, 2025	3,815	3,985	3,985	4,030	3,810	199,500
November 19, 2025	3,835	3,885	3,885	3,930	3,795	96,800
November 18, 2025	3,920	3,840	3,840	3,925	3,835	119,100
November 17, 2025	3,955	3,920	3,920	3,970	3,890	85,700
November 14, 2025	3,960	3,950	3,950	3,970	3,925	86,300
November 13, 2025	3,985	3,950	3,950	4,000	3,945	82,800
November 12, 2025	3,865	3,950	3,950	3,990	3,865	102,700
November 11, 2025	3,860	3,870	3,870	3,890	3,820	65,500
November 10, 2025	3,840	3,885	3,885	3,905	3,800	102,000
November 07, 2025	3,845	3,805	3,805	3,845	3,785	95,300
November 06, 2025	3,860	3,855	3,855	3,895	3,835	161,600
November 05, 2025	3,850	3,875	3,875	3,895	3,745	224,400
November 04, 2025	3,810	3,870	3,870	3,925	3,805	217,200
October 31, 2025	3,775	3,805	3,805	3,810	3,670	684,000
October 30, 2025	4,110	4,110	4,110	4,200	4,090	145,400
October 29, 2025	4,225	4,140	4,140	4,225	4,110	77,500
October 28, 2025	4,240	4,180	4,180	4,255	4,155	90,600
October 27, 2025	4,245	4,265	4,265	4,310	4,235	65,400
October 24, 2025	4,280	4,245	4,245	4,295	4,230	77,300
October 23, 2025	4,165	4,215	4,215	4,235	4,140	59,400
October 22, 2025	4,185	4,165	4,165	4,200	4,165	40,700
October 21, 2025	4,215	4,165	4,165	4,225	4,165	46,000
October 20, 2025	4,170	4,205	4,205	4,210	4,125	59,100
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

Strike Company,Limited (6196.T) JPX