SENKO Group Holdings Co., Ltd. - 9069.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,884	1,904	1,904	1,916	1,884	546,300
December 03, 2025	1,905.5	1,912	1,912	1,917.5	1,880	569,600
December 02, 2025	1,923.5	1,912	1,912	1,934	1,884.5	476,900
December 01, 2025	1,949.5	1,931	1,931	1,963.5	1,928.5	551,600
November 28, 2025	1,912.5	1,949.5	1,949.5	1,953.5	1,912.5	357,300
November 27, 2025	1,940.5	1,938	1,938	1,959	1,930	400,400
November 26, 2025	1,915	1,907	1,907	1,935.5	1,885	618,600
November 25, 2025	1,873	1,883	1,883	1,910	1,871	589,800
November 21, 2025	1,846	1,868	1,868	1,893	1,846	656,100
November 20, 2025	1,819.5	1,839	1,839	1,864	1,813	506,400
November 19, 2025	1,818.5	1,808.5	1,808.5	1,848	1,807.5	516,600
November 18, 2025	1,835	1,823.5	1,823.5	1,853	1,804	772,900
November 17, 2025	1,780	1,822.5	1,822.5	1,843.5	1,780	1.05M
November 14, 2025	1,850	1,760.5	1,760.5	1,853.5	1,744.5	1.59M
November 13, 2025	2,015	1,989.5	1,989.5	2,024.5	1,986	237,400
November 12, 2025	2,016.5	1,997.5	1,997.5	2,034.5	1,997.5	277,400
November 11, 2025	2,029	2,000.5	2,000.5	2,030	1,989.5	264,400
November 10, 2025	2,050	2,009	2,009	2,051	1,994	307,800
November 07, 2025	2,035	2,032	2,032	2,049	2,025.5	234,900
November 06, 2025	2,022	2,042	2,042	2,053	2,008.5	359,000
November 05, 2025	2,010	2,022	2,022	2,024	1,980.5	389,400
November 04, 2025	2,027	1,999	1,999	2,027	1,997	563,200
October 31, 2025	2,029	2,012	2,012	2,038	1,998	559,500
October 30, 2025	1,988	2,018	2,018	2,018	1,982	1.63M
October 29, 2025	2,020	1,971	1,971	2,029	1,966	569,800
October 28, 2025	2,102	2,025	2,025	2,104	2,025	444,400
October 27, 2025	2,068	2,118	2,118	2,118	2,066	325,300
October 24, 2025	2,108	2,068	2,068	2,108	2,065	214,000
October 23, 2025	2,088	2,108	2,108	2,119	2,080	230,000
October 22, 2025	2,037	2,087	2,087	2,087	2,037	312,100
October 21, 2025	2,041	2,037	2,037	2,054	2,037	191,500
October 20, 2025	2,044	2,046	2,046	2,058	2,036	143,800
October 17, 2025	2,012	2,031	2,031	2,031	2,006	205,500
October 16, 2025	2,017	2,003	2,003	2,024	1,991	157,500
October 15, 2025	2,015	2,017	2,017	2,027	1,999	184,000
October 14, 2025	2,000	1,988	1,988	2,020	1,986	368,100
October 10, 2025	2,010	2,023	2,023	2,038	2,002	393,400
October 09, 2025	2,009	2,027	2,027	2,027	2,005	209,000
October 08, 2025	2,050	2,017	2,017	2,083	2,017	272,400
October 07, 2025	2,023	2,035	2,035	2,043	2,013	194,900
October 06, 2025	2,030	2,025	2,025	2,031	2,001	214,300
October 03, 2025	1,978	1,992	1,992	2,000	1,978	290,100
October 02, 2025	1,991	1,978	1,978	2,003	1,968	219,400
October 01, 2025	2,015	2,004	2,004	2,018	1,983	378,600
September 30, 2025	2,060	2,034	2,034	2,064	2,034	219,800
September 29, 2025	2,071	2,066	2,066	2,081	2,056	252,300
September 26, 2025	2,061	2,108	2,108	2,109	2,060	371,300
September 25, 2025	2,065	2,052	2,052	2,065	2,041	236,600
September 24, 2025	2,071	2,051	2,051	2,077	2,030	308,600
September 22, 2025	2,071	2,058	2,058	2,084	2,041	216,500
September 19, 2025	2,066	2,080	2,080	2,094	2,066	518,600
September 18, 2025	2,069	2,078	2,078	2,088	2,054	206,400
September 17, 2025	2,079	2,062	2,062	2,079	2,055	206,400
September 16, 2025	2,112	2,095	2,095	2,118	2,091	212,500
September 12, 2025	2,113	2,112	2,112	2,117	2,096	247,500
September 11, 2025	2,110	2,102	2,102	2,114	2,089	247,500
September 10, 2025	2,100	2,100	2,100	2,116	2,086	189,500
September 09, 2025	2,104	2,099	2,099	2,123	2,090	281,000
September 08, 2025	2,052	2,092	2,092	2,093	2,034	289,600
September 05, 2025	2,069	2,044	2,044	2,074	2,042	261,300

SENKO Group Holdings Co., Ltd. (9069.T) JPX