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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	1,937.5	1,958.5	1,958.5	1,960	1,922.5	234,300
December 24, 2025	1,920	1,922	1,922	1,929.5	1,914	226,500
December 23, 2025	1,923.5	1,923	1,923	1,938.5	1,913.5	361,600
December 22, 2025	1,946.5	1,929.5	1,929.5	1,947	1,924	425,300
December 19, 2025	1,938.5	1,933	1,933	1,948	1,926.5	543,400
December 18, 2025	1,939.5	1,922	1,922	1,947.5	1,921	428,900
December 17, 2025	1,935.5	1,930.5	1,930.5	1,947	1,921.5	469,300
December 16, 2025	1,893	1,934	1,934	1,950	1,890.5	644,700
December 15, 2025	1,878	1,885	1,885	1,901	1,875.5	251,800
December 12, 2025	1,880	1,866	1,866	1,915.5	1,865.5	376,900
December 11, 2025	1,839	1,840	1,840	1,847.5	1,832	177,100
December 10, 2025	1,862	1,836.5	1,836.5	1,865	1,836.5	232,400
December 09, 2025	1,861	1,862	1,862	1,868.5	1,832	324,900
December 08, 2025	1,853	1,862	1,862	1,865	1,841	436,000
December 05, 2025	1,926	1,862	1,862	1,942.5	1,843	617,500
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

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