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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,009	2,019	2,016	2,038	2,009	510,000
August 15, 2025	2,024	2,021	2,021	2,036	2,004	335,400
August 14, 2025	2,012	2,025	2,025	2,025	1,999	381,800
August 13, 2025	2,022	2,026	2,026	2,037	2,002	370,600
August 12, 2025	1,990	2,032	2,032	2,047	1,988	760,500
August 08, 2025	2,055	2,052	2,052	2,075	2,045	314,700
August 07, 2025	2,064	2,083	2,083	2,108	2,064	386,200
August 06, 2025	2,038	2,078	2,078	2,080	2,034	300,200
August 05, 2025	2,043	2,044	2,044	2,056	2,034	273,600
August 04, 2025	2,007	2,042	2,042	2,042	2,006	361,100
August 01, 2025	2,048	2,038	2,038	2,062	2,031	379,700
July 31, 2025	2,008	2,036	2,036	2,048	2,004	1.64M
July 30, 2025	2,005	2,021	2,021	2,028	2,004	291,000
July 29, 2025	2,008	2,014	2,014	2,028	2,004	365,700
July 28, 2025	2,062	2,015	2,015	2,071	2,011	425,300
July 25, 2025	2,053	2,066	2,066	2,079	2,043	515,100
July 24, 2025	2,020	2,044	2,044	2,044	2,019	388,800
July 23, 2025	2,036	2,019	2,019	2,049	2,000	559,200
July 22, 2025	2,032	2,008	2,008	2,044	2,004	423,300
July 18, 2025	2,035	2,028	2,028	2,040	2,022	325,300
July 17, 2025	2,025	2,025	2,025	2,042	2,017	486,000
July 16, 2025	2,025	2,040	2,040	2,063	2,024	440,300
July 15, 2025	2,036	2,032	2,032	2,048	2,010	427,100
July 14, 2025	2,080	2,038	2,038	2,081	2,031	498,800
July 11, 2025	2,051	2,083	2,083	2,110	2,051	579,200
July 10, 2025	2,039	2,048	2,048	2,048	2,023	533,100
July 09, 2025	2,028	2,046	2,046	2,063	2,025	471,400
July 08, 2025	2,066	2,034	2,034	2,071	2,027	485,100
July 07, 2025	2,067	2,054	2,054	2,079	2,033	610,600
July 04, 2025	2,003	2,033	2,033	2,042	2,001	502,300
July 03, 2025	2,004	2,001	2,001	2,027	1,980	810,900
July 02, 2025	1,980	2,000	2,000	2,010	1,970	475,500
July 01, 2025	1,978	1,994	1,994	2,002	1,973	623,100
June 30, 2025	1,969	1,964	1,964	1,986	1,953	574,800
June 27, 2025	1,946	1,948	1,948	1,958	1,936	479,900
June 26, 2025	1,941	1,949	1,949	1,959	1,941	492,100
June 25, 2025	1,907	1,913	1,913	1,921	1,879	741,200
June 24, 2025	1,919	1,925	1,925	1,940	1,904	430,600
June 23, 2025	1,906	1,913	1,913	1,923	1,887	408,400
June 20, 2025	1,852	1,918	1,918	1,929	1,849	1.39M
June 19, 2025	1,821	1,841	1,841	1,845	1,821	416,100
June 18, 2025	1,826	1,824	1,824	1,853	1,823	488,400
June 17, 2025	1,850	1,831	1,831	1,865	1,822	793,500
June 16, 2025	1,847	1,850	1,850	1,859	1,841	574,200
June 13, 2025	1,895	1,852	1,852	1,896	1,846	886,800
June 12, 2025	1,863	1,904	1,904	1,906	1,860	834,200
June 11, 2025	1,869	1,847	1,847	1,874	1,836	962,700
June 10, 2025	1,875	1,883	1,883	1,891	1,860	720,000
June 09, 2025	1,951	1,902	1,902	1,958	1,889	811,800
June 06, 2025	1,950	1,951	1,951	1,966	1,927	975,800
June 05, 2025	1,905	1,940	1,940	1,990	1,899	3.11M
June 04, 2025	1,732	1,745	1,745	1,756	1,731	482,500
June 03, 2025	1,773	1,730	1,730	1,773	1,730	414,100
June 02, 2025	1,762	1,761	1,761	1,777	1,737	520,900
May 30, 2025	1,786	1,789	1,789	1,811	1,786	809,500
May 29, 2025	1,735	1,789	1,789	1,793	1,723	634,800
May 28, 2025	1,835	1,770	1,770	1,836	1,761	547,100
May 27, 2025	1,823	1,824	1,824	1,834	1,794	497,300
May 26, 2025	1,785	1,827	1,827	1,833	1,785	621,900
May 23, 2025	1,771	1,781	1,781	1,803	1,761	794,600

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