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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	13,760	13,560	13,560	13,780	13,560	22,000
June 27, 2025	13,590	13,580	13,580	13,680	13,520	32,300
June 26, 2025	13,590	13,640	13,640	13,700	13,520	26,100
June 25, 2025	13,930	13,580	13,580	14,010	13,580	35,500
June 24, 2025	14,170	14,040	14,040	14,230	14,000	29,500
June 23, 2025	13,730	14,080	14,080	14,120	13,710	24,500
June 20, 2025	13,780	13,800	13,800	13,810	13,680	41,500
June 19, 2025	13,690	13,780	13,780	13,870	13,690	21,000
June 18, 2025	13,800	13,690	13,690	13,920	13,670	20,800
June 17, 2025	13,660	13,800	13,800	13,870	13,650	23,100
June 16, 2025	13,670	13,610	13,610	13,680	13,510	21,500
June 13, 2025	13,660	13,630	13,630	13,780	13,600	27,100
June 12, 2025	13,520	13,730	13,730	13,780	13,520	31,400
June 11, 2025	13,520	13,470	13,470	13,520	13,400	25,000
June 10, 2025	13,510	13,600	13,600	13,680	13,390	29,400
June 09, 2025	13,500	13,480	13,480	13,500	13,360	20,100
June 06, 2025	13,270	13,480	13,480	13,530	13,270	30,700
June 05, 2025	13,170	13,200	13,200	13,280	13,170	19,000
June 04, 2025	13,340	13,270	13,270	13,350	13,190	22,000
June 03, 2025	13,350	13,350	13,350	13,510	13,270	23,800
June 02, 2025	13,310	13,340	13,340	13,410	13,280	17,200
May 30, 2025	13,410	13,360	13,360	13,520	13,310	54,000
May 29, 2025	13,500	13,480	13,480	13,690	13,410	24,800
May 28, 2025	13,640	13,470	13,470	13,810	13,460	42,500
May 27, 2025	13,470	13,550	13,550	13,580	13,440	28,100
May 26, 2025	13,280	13,430	13,430	13,430	13,240	26,400
May 23, 2025	13,000	13,250	13,250	13,430	13,000	33,900

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