Senshukai Co., Ltd. - 8165.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	224	224	224	225	224	103,300
December 03, 2025	226	223	223	227	223	110,600
December 02, 2025	228	226	226	229	225	147,100
December 01, 2025	233	228	228	233	228	144,200
November 28, 2025	232	233	233	233	230	106,300
November 27, 2025	230	230	230	232	229	109,300
November 26, 2025	226	229	229	229	226	108,800
November 25, 2025	225	225	225	227	224	108,100
November 21, 2025	221	224	224	224	221	134,800
November 20, 2025	222	221	221	222	220	107,700
November 19, 2025	222	221	221	222	220	103,800
November 18, 2025	222	221	221	222	220	102,800
November 17, 2025	224	222	222	224	220	141,300
November 14, 2025	223	224	224	225	223	78,600
November 13, 2025	224	224	224	224	223	84,500
November 12, 2025	220	223	223	226	220	284,300
November 11, 2025	221	219	219	222	219	150,200
November 10, 2025	222	220	220	222	220	174,700
November 07, 2025	223	221	221	223	221	274,300
November 06, 2025	226	223	223	226	223	200,300
November 05, 2025	226	225	225	227	225	90,200
November 04, 2025	227	226	226	228	226	128,600
October 31, 2025	228	227	227	229	227	89,700
October 30, 2025	229	228	228	230	228	82,700
October 29, 2025	231	229	229	231	229	133,500
October 28, 2025	233	231	231	233	231	115,100
October 27, 2025	233	232	232	234	232	75,000
October 24, 2025	233	233	233	234	233	77,500
October 23, 2025	234	234	234	235	233	75,700
October 22, 2025	234	234	234	236	233	71,100
October 21, 2025	234	233	233	235	233	64,600
October 20, 2025	233	234	234	234	232	110,800
October 17, 2025	233	232	232	234	232	57,300
October 16, 2025	234	233	233	235	233	43,600
October 15, 2025	233	233	233	235	233	72,700
October 14, 2025	235	231	231	235	231	129,600
October 10, 2025	237	235	235	238	235	95,200
October 09, 2025	239	237	237	239	237	63,000
October 08, 2025	238	238	238	239	238	72,800
October 07, 2025	240	238	238	240	238	65,600
October 06, 2025	240	239	239	240	238	75,700
October 03, 2025	238	238	238	239	238	53,400
October 02, 2025	241	238	238	241	238	114,800
October 01, 2025	242	241	241	243	241	105,900
September 30, 2025	244	242	242	244	242	43,900
September 29, 2025	244	243	243	244	243	66,500
September 26, 2025	242	244	244	244	242	68,100
September 25, 2025	243	244	244	244	242	98,900
September 24, 2025	243	243	243	244	242	79,600
September 22, 2025	244	243	243	244	243	31,400
September 19, 2025	244	243	243	245	243	51,900
September 18, 2025	243	244	244	244	242	39,500
September 17, 2025	244	242	242	244	242	66,400
September 16, 2025	245	246	246	246	244	66,400
September 12, 2025	245	244	244	246	244	58,100
September 11, 2025	245	244	244	246	244	58,100
September 10, 2025	246	245	245	246	245	32,800
September 09, 2025	247	245	245	247	245	39,600
September 08, 2025	245	247	247	247	244	51,100
September 05, 2025	244	244	244	245	243	60,300

Senshukai Co., Ltd. (8165.T) JPX