Shochiku Co., Ltd. - 9601.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	12,650	12,600	12,600	12,800	12,500	63,700
September 25, 2025	12,580	12,650	12,650	12,750	12,500	36,300
September 24, 2025	12,550	12,490	12,490	12,580	12,350	33,800
September 22, 2025	12,800	12,500	12,500	12,800	12,500	37,600
September 19, 2025	12,700	12,720	12,720	12,850	12,600	55,800
September 18, 2025	12,750	12,790	12,790	12,830	12,590	41,100
September 17, 2025	12,720	12,750	12,750	12,790	12,680	41,100
September 16, 2025	12,660	12,710	12,710	12,760	12,500	36,800
September 12, 2025	12,680	12,640	12,640	12,690	12,590	31,800
September 11, 2025	12,740	12,630	12,630	12,790	12,560	38,400
September 10, 2025	12,790	12,700	12,700	12,850	12,630	56,300
September 09, 2025	12,450	12,560	12,560	12,710	12,450	68,000
September 08, 2025	12,390	12,420	12,420	12,600	12,330	56,900
September 05, 2025	12,790	12,380	12,380	12,810	12,290	92,300
September 04, 2025	13,290	12,800	12,800	13,300	12,780	76,200
September 03, 2025	13,330	13,260	13,260	13,340	13,140	70,000
September 02, 2025	13,940	13,420	13,420	13,970	13,400	63,300
September 01, 2025	14,160	13,850	13,850	14,200	13,750	58,200
August 29, 2025	15,110	14,200	14,200	15,200	14,200	82,300
August 28, 2025	15,090	15,050	15,050	15,110	14,620	194,200
August 27, 2025	14,430	15,300	15,300	15,410	14,420	304,200
August 26, 2025	14,600	14,580	14,580	14,600	14,450	126,200
August 25, 2025	14,720	14,640	14,640	14,770	14,590	73,100
August 22, 2025	14,830	14,790	14,790	15,060	14,650	70,800
August 21, 2025	14,540	14,650	14,650	14,730	14,500	69,900
August 20, 2025	14,820	14,650	14,650	14,830	14,650	51,100
August 19, 2025	15,000	14,860	14,860	15,040	14,690	86,600
August 18, 2025	14,010	14,700	14,700	14,750	14,010	127,700
August 15, 2025	14,480	14,170	14,170	14,520	14,100	64,800
August 14, 2025	14,280	14,350	14,350	14,480	14,280	60,400
August 13, 2025	14,400	14,380	14,380	14,420	14,170	75,400
August 12, 2025	14,190	14,370	14,370	14,370	14,010	99,700
August 08, 2025	13,950	14,160	14,160	14,230	13,850	115,600
August 07, 2025	13,160	13,770	13,770	13,770	13,150	175,000
August 06, 2025	13,210	13,200	13,200	13,290	13,170	50,900
August 05, 2025	13,310	13,210	13,210	13,470	13,210	56,100
August 04, 2025	12,930	13,240	13,240	13,260	12,930	73,800
August 01, 2025	12,810	13,170	13,170	13,170	12,810	59,600
July 31, 2025	12,710	12,810	12,810	12,860	12,690	50,800
July 30, 2025	12,710	12,690	12,690	12,720	12,610	49,700
July 29, 2025	12,930	12,770	12,770	12,970	12,740	38,400
July 28, 2025	13,090	13,010	13,010	13,090	12,940	34,000
July 25, 2025	12,940	13,090	13,090	13,100	12,940	32,100
July 24, 2025	12,830	12,920	12,920	13,020	12,810	33,500
July 23, 2025	12,670	12,830	12,830	12,860	12,640	47,200
July 22, 2025	12,890	12,740	12,740	12,960	12,680	48,500
July 18, 2025	13,010	12,890	12,890	13,120	12,860	43,900
July 17, 2025	13,100	12,910	12,910	13,120	12,800	46,600
July 16, 2025	13,150	13,060	13,060	13,190	12,820	77,600
July 15, 2025	13,610	13,160	13,160	13,640	13,160	72,400
July 14, 2025	13,630	13,510	13,510	13,660	13,460	20,700
July 11, 2025	13,380	13,570	13,570	13,670	13,380	36,400
July 10, 2025	13,370	13,310	13,310	13,370	13,180	27,500
July 09, 2025	13,220	13,310	13,310	13,320	13,170	21,500
July 08, 2025	13,290	13,200	13,200	13,340	13,120	31,700
July 07, 2025	13,210	13,220	13,220	13,250	13,100	26,000
July 04, 2025	13,170	13,190	13,190	13,250	13,150	18,900
July 03, 2025	13,210	13,170	13,170	13,290	13,110	26,600
July 02, 2025	13,550	13,210	13,210	13,570	13,090	45,400
July 01, 2025	13,570	13,580	13,580	13,750	13,550	28,200

Shochiku Co., Ltd. (9601.T) JPX