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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,038	2,069	2,069	2,077	2,015	330,800
September 03, 2025	2,011	2,030	2,030	2,037	2,011	393,200
September 02, 2025	2,036	2,020	2,020	2,040	2,012	208,000
September 01, 2025	2,028	2,029	2,029	2,044	2,012	179,200
August 29, 2025	2,040	2,021	2,021	2,043	2,012	271,300
August 28, 2025	2,030	2,034	2,034	2,038	2,020	319,100
August 27, 2025	2,047	2,055	2,055	2,070	2,036	317,400
August 26, 2025	2,040	2,040	2,040	2,062	2,024	358,900
August 25, 2025	2,035	2,028	2,028	2,039	2,008	370,300
August 22, 2025	2,038	2,034	2,034	2,049	2,030	257,400
August 21, 2025	2,040	2,038	2,038	2,045	2,024	237,400
August 20, 2025	2,031	2,039	2,039	2,045	2,026	307,200
August 19, 2025	2,000	2,029	2,029	2,029	1,993	513,600
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

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