Tokyo - Delayed Quote
JPY
Senshu Ikeda Holdings, Inc. (8714.T)
916.00
-58.00
(-5.95%)
As of October 30 at 3:30:00 PM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
886.00
886.00
870.00
881.00
881.00
472,500
Oct 30, 2026
959.00
971.00
912.00
916.00
916.00
2,451,100
Oct 29, 2026
948.00
984.00
942.00
974.00
974.00
3,418,300
Oct 28, 2026
961.00
961.00
936.00
944.00
944.00
1,193,400
Oct 27, 2026
944.00
948.00
930.00
948.00
948.00
1,065,800
Oct 26, 2026
944.00
964.00
924.00
929.00
929.00
2,285,500
Oct 23, 2026
928.00
930.00
886.00
929.00
929.00
1,429,800
Oct 22, 2026
995.00
999.00
957.00
962.00
962.00
908,700
Oct 21, 2026
986.00
1,008.00
982.00
995.00
995.00
858,700
Oct 20, 2026
1,020.00
1,022.00
971.00
973.00
973.00
1,218,400
Oct 19, 2026
1,017.00
1,038.00
1,004.00
1,038.00
1,038.00
825,300
Oct 16, 2026
1,031.00
1,040.00
1,024.00
1,035.00
1,035.00
851,200
Oct 15, 2026
1,031.00
1,047.00
1,012.00
1,022.00
1,022.00
1,091,300
Oct 14, 2026
1,090.00
1,090.00
1,052.00
1,057.00
1,057.00
924,400
Oct 13, 2026
1,092.00
1,108.00
1,086.00
1,091.00
1,091.00
796,700
Oct 9, 2026
1,110.00
1,119.00
1,079.00
1,083.00
1,083.00
984,000
Oct 8, 2026
1,133.00
1,135.00
1,109.00
1,110.00
1,110.00
919,700
Oct 7, 2026
1,173.00
1,180.00
1,140.00
1,143.00
1,143.00
883,400
Oct 6, 2026
1,129.00
1,173.00
1,129.00
1,170.00
1,170.00
1,797,300
Oct 5, 2026
1,122.00
1,129.00
1,112.00
1,126.00
1,126.00
690,600
Oct 2, 2026
1,123.00
1,147.00
1,114.00
1,118.00
1,118.00
1,169,200
Oct 1, 2026
1,151.00
1,153.00
1,109.00
1,130.00
1,130.00
1,686,400
Sep 30, 2026
1,116.00
1,160.00
1,109.00
1,154.00
1,154.00
1,737,200
Sep 29, 2026
13.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
1,119.00
1,127.00
1,103.00
1,110.00
1,110.00
876,200
Sep 28, 2026
1,139.00
1,152.00
1,136.00
1,145.00
1,131.25
1,337,600
Sep 25, 2026
1,100.00
1,139.00
1,094.00
1,139.00
1,125.32
1,654,700
Sep 24, 2026
1,101.00
1,102.00
1,074.00
1,090.00
1,076.91
951,100
Sep 18, 2026
1,094.00
1,108.00
1,081.00
1,102.00
1,088.77
1,369,500
Sep 17, 2026
1,109.00
1,120.00
1,091.00
1,094.00
1,080.86
736,800
Sep 16, 2026
1,096.00
1,113.00
1,096.00
1,098.00
1,084.81
711,900
Sep 15, 2026
1,084.00
1,102.00
1,079.00
1,093.00
1,079.87
980,400
Sep 14, 2026
1,061.00
1,093.00
1,061.00
1,087.00
1,073.95
690,900
Sep 11, 2026
1,048.00
1,079.00
1,038.00
1,071.00
1,058.14
1,135,900
Sep 10, 2026
1,038.00
1,076.00
1,038.00
1,075.00
1,062.09
820,300
Sep 9, 2026
1,046.00
1,060.00
1,037.00
1,042.00
1,029.49
750,200
Sep 8, 2026
1,074.00
1,083.00
1,052.00
1,052.00
1,039.37
638,100
Sep 7, 2026
1,082.00
1,090.00
1,072.00
1,086.00
1,072.96
472,300
Sep 4, 2026
1,089.00
1,095.00
1,065.00
1,083.00
1,069.99
796,400
Sep 3, 2026
1,085.00
1,101.00
1,083.00
1,088.00
1,074.93
795,100
Sep 2, 2026
1,090.00
1,106.00
1,078.00
1,078.00
1,065.05
760,700
Sep 1, 2026
1,086.00
1,103.00
1,073.00
1,103.00
1,089.75
601,200
Aug 31, 2026
1,105.00
1,108.00
1,089.00
1,095.00
1,081.85
843,700
Aug 28, 2026
1,088.00
1,110.00
1,085.00
1,104.00
1,090.74
656,400
Aug 27, 2026
1,081.00
1,102.00
1,080.00
1,089.00
1,075.92
682,600
Aug 26, 2026
1,070.00
1,083.00
1,064.00
1,076.00
1,063.08
518,600
Aug 25, 2026
1,041.00
1,062.00
1,036.00
1,058.00
1,045.29
480,600
Aug 24, 2026
1,069.00
1,070.00
1,035.00
1,035.00
1,022.57
549,000
Aug 21, 2026
1,045.00
1,062.00
1,045.00
1,055.00
1,042.33
471,000
Aug 20, 2026
1,051.00
1,075.00
1,042.00
1,050.00
1,037.39
888,700
Aug 19, 2026
1,093.00
1,097.00
1,055.00
1,056.00
1,043.32
1,279,900
Aug 18, 2026
1,110.00
1,124.00
1,105.00
1,113.00
1,099.63
1,025,500
Aug 17, 2026
1,104.00
1,113.00
1,096.00
1,103.00
1,089.75
678,300
Aug 14, 2026
1,098.00
1,131.00
1,092.00
1,099.00
1,085.80
1,231,500
Aug 13, 2026
1,050.00
1,104.00
1,050.00
1,099.00
1,085.80
2,049,300
Aug 12, 2026
1,026.00
1,042.00
1,024.00
1,039.00
1,026.52
867,600
Aug 10, 2026
1,030.00
1,032.00
1,004.00
1,014.00
1,001.82
582,000
Aug 7, 2026
1,048.00
1,053.00
1,029.00
1,031.00
1,018.62
669,600
Aug 6, 2026
1,030.00
1,069.00
1,030.00
1,046.00
1,033.44
1,371,800
Aug 5, 2026
985.00
1,027.00
979.00
1,024.00
1,011.70
1,504,000
Aug 4, 2026
968.00
996.00
966.00
974.00
962.30
1,217,600
Aug 3, 2026
947.00
979.00
929.00
973.00
961.32
1,714,400
Jul 31, 2026
960.00
971.00
928.00
946.00
934.64
1,462,300
Jul 30, 2026
982.00
982.00
942.00
945.00
933.65
1,655,900
Jul 29, 2026
1,038.00
1,045.00
951.00
981.00
969.22
3,548,100
Jul 28, 2026
1,080.00
1,095.00
994.00
1,061.00
1,048.26
3,523,400
Jul 27, 2026
1,068.00
1,088.00
1,050.00
1,086.00
1,072.96
1,645,000
Jul 24, 2026
1,034.00
1,057.00
1,032.00
1,047.00
1,034.43
759,100
Jul 23, 2026
1,047.00
1,055.00
1,044.00
1,051.00
1,038.38
835,900
Jul 22, 2026
1,032.00
1,053.00
1,024.00
1,050.00
1,037.39
855,400
Jul 21, 2026
995.00
1,024.00
992.00
1,023.00
1,010.72
1,104,800
Jul 17, 2026
1,040.00
1,050.00
971.00
985.00
973.17
1,721,200
Jul 16, 2026
1,055.00
1,066.00
1,041.00
1,046.00
1,033.44
1,140,700
Jul 15, 2026
1,040.00
1,056.00
1,036.00
1,051.00
1,038.38
1,186,400
Jul 14, 2026
1,025.00
1,036.00
1,009.00
1,036.00
1,023.56
920,800
Jul 13, 2026
1,015.00
1,033.00
1,012.00
1,018.00
1,005.78
862,700
Jul 10, 2026
1,023.00
1,036.00
1,010.00
1,010.00
997.87
766,400
Jul 9, 2026
1,015.00
1,017.00
1,000.00
1,017.00
1,004.79
755,200
Jul 8, 2026
1,019.00
1,033.00
1,013.00
1,028.00
1,015.66
880,300
Jul 7, 2026
1,033.00
1,043.00
1,011.00
1,012.00
999.85
1,187,400
Jul 6, 2026
1,016.00
1,026.00
1,008.00
1,021.00
1,008.74
611,000
Jul 3, 2026
1,016.00
1,019.00
996.00
1,016.00
1,003.80
1,046,900
Jul 2, 2026
1,000.00
1,016.00
995.00
1,005.00
992.93
1,089,500
Jul 1, 2026
983.00
994.00
979.00
985.00
973.17
714,300
Jun 30, 2026
980.00
992.00
974.00
978.00
966.26
904,900
Jun 29, 2026
979.00
987.00
965.00
979.00
967.24
846,100
Jun 26, 2026
967.00
975.00
958.00
975.00
963.29
773,500
Jun 25, 2026
967.00
970.00
956.00
965.00
953.41
827,700
Jun 24, 2026
978.00
986.00
946.00
955.00
943.53
1,016,200
Jun 23, 2026
978.00
990.00
971.00
977.00
965.27
960,600
Jun 22, 2026
977.00
984.00
972.00
974.00
962.30
962,600
Jun 19, 2026
995.00
1,000.00
971.00
979.00
967.24
1,416,300
Jun 18, 2026
1,007.00
1,009.00
991.00
1,000.00
987.99
980,900
Jun 17, 2026
1,015.00
1,026.00
992.00
992.00
980.09
963,500
Jun 16, 2026
1,010.00
1,010.00
993.00
1,005.00
992.93
1,162,400
Jun 15, 2026
1,039.00
1,042.00
1,024.00
1,027.00
1,014.67
1,051,600
Jun 12, 2026
1,027.00
1,044.00
1,008.00
1,009.00
996.88
1,707,800
Jun 11, 2026
1,006.00
1,017.00
994.00
1,006.00
993.92
1,064,200
Jun 10, 2026
1,041.00
1,071.00
1,014.00
1,018.00
1,005.78
2,059,600
Jun 9, 2026
1,000.00
1,031.00
999.00
1,024.00
1,011.70
2,211,000
Jun 8, 2026
963.00
988.00
962.00
986.00
974.16
1,311,300
Jun 5, 2026
989.00
1,008.00
987.00
993.00
981.08
1,096,400
Jun 4, 2026
935.00
984.00
932.00
974.00
962.30
1,281,700
Jun 3, 2026
953.00
960.00
940.00
947.00
935.63
949,200
Jun 2, 2026
921.00
951.00
909.00
948.00
936.62
1,439,900
Jun 1, 2026
958.00
965.00
936.00
936.00
924.76
1,362,000
May 29, 2026
953.00
984.00
953.00
964.00
952.42
1,574,500
May 28, 2026
971.00
976.00
941.00
955.00
943.53
1,831,000
May 27, 2026
985.00
990.00
972.00
978.00
966.26
2,156,500
May 26, 2026
997.00
1,015.00
981.00
997.00
985.03
1,655,900
May 25, 2026
984.00
1,010.00
979.00
996.00
984.04
1,743,400
May 22, 2026
973.00
983.00
969.00
971.00
959.34
1,145,200
May 21, 2026
970.00
987.00
964.00
971.00
959.34
1,594,200
May 20, 2026
969.00
969.00
935.00
941.00
929.70
1,094,100
May 19, 2026
952.00
962.00
948.00
960.00
948.47
1,228,100
May 18, 2026
940.00
948.00
925.00
937.00
925.75
1,391,300
May 15, 2026
936.00
960.00
931.00
955.00
943.53
2,143,100
May 14, 2026
928.00
935.00
919.00
935.00
923.77
844,700
May 13, 2026
934.00
951.00
930.00
936.00
924.76
1,101,700
May 12, 2026
933.00
942.00
921.00
933.00
921.80
885,700
May 11, 2026
914.00
933.00
913.00
927.00
915.87
966,400
May 8, 2026
910.00
918.00
895.00
914.00
903.02
1,477,000
May 7, 2026
935.00
950.00
928.00
928.00
916.86
1,350,200
May 1, 2026
924.00
926.00
903.00
917.00
905.99
814,900
Apr 30, 2026
923.00
929.00
909.00
924.00
912.90
1,555,400
Apr 28, 2026
895.00
938.00
894.00
938.00
926.74
1,368,000
Apr 27, 2026
883.00
896.00
875.00
886.00
875.36
1,229,500
Apr 24, 2026
911.00
912.00
892.00
898.00
887.22
1,150,400
Apr 23, 2026
893.00
914.00
889.00
908.00
897.10
1,774,200
Apr 22, 2026
925.00
933.00
904.00
904.00
893.14
1,646,200
Apr 21, 2026
949.00
951.00
925.00
925.00
913.89
2,040,000
Apr 20, 2026
950.00
970.00
944.00
944.00
932.66
2,013,300
Apr 17, 2026
977.00
987.00
930.00
936.00
924.76
2,455,800
Apr 16, 2026
984.00
987.00
976.00
978.00
966.26
969,800
Apr 15, 2026
989.00
1,002.00
978.00
980.00
968.23
1,155,400
Apr 14, 2026
987.00
994.00
976.00
981.00
969.22
1,149,300
Apr 13, 2026
990.00
1,000.00
972.00
981.00
969.22
1,087,200
Apr 10, 2026
1,000.00
1,026.00
998.00
999.00
987.00
2,447,400
Apr 9, 2026
977.00
994.00
969.00
992.00
980.09
1,768,700
Apr 8, 2026
977.00
985.00
966.00
977.00
965.27
1,533,600
Apr 7, 2026
928.00
943.00
926.00
939.00
927.72
1,033,200
Apr 6, 2026
919.00
930.00
913.00
920.00
908.95
700,800
Apr 3, 2026
924.00
929.00
911.00
915.00
904.01
879,500
Apr 2, 2026
940.00
947.00
917.00
918.00
906.98
1,441,100
Apr 1, 2026
913.00
926.00
893.00
925.00
913.89
1,995,800
Mar 31, 2026
855.00
888.00
853.00
859.00
848.68
1,234,800
Mar 30, 2026
14.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
850.00
873.00
846.00
870.00
859.55
1,237,600
Mar 27, 2026
894.00
916.00
892.00
908.00
882.77
1,922,900
Mar 26, 2026
903.00
910.00
878.00
896.00
871.10
1,621,400
Mar 25, 2026
853.00
891.00
849.00
889.00
864.30
2,569,500
Mar 24, 2026
802.00
831.00
798.00
823.00
800.13
2,130,900
Mar 23, 2026
760.00
777.00
753.00
774.00
752.49
1,803,400
Mar 19, 2026
788.00
796.00
783.00
787.00
765.13
1,326,300
Mar 18, 2026
800.00
816.00
799.00
816.00
793.33
674,100
Mar 17, 2026
795.00
804.00
787.00
787.00
765.13
604,600
Mar 16, 2026
788.00
798.00
777.00
785.00
763.19
901,400
Mar 13, 2026
785.00
799.00
782.00
794.00
771.94
1,543,200
Mar 12, 2026
813.00
816.00
785.00
793.00
770.97
1,677,200
Mar 11, 2026
850.00
850.00
827.00
827.00
804.02
1,031,700
Mar 10, 2026
812.00
845.00
811.00
836.00
812.77
1,360,200
Mar 9, 2026
770.00
807.00
770.00
797.00
774.85
1,962,100
Mar 6, 2026
828.00
850.00
818.00
843.00
819.58
1,298,600
Mar 5, 2026
838.00
859.00
835.00
852.00
828.33
1,348,600
Mar 4, 2026
830.00
846.00
785.00
807.00
784.58
2,059,100
Mar 3, 2026
886.00
898.00
873.00
875.00
850.69
1,520,700
Mar 2, 2026
880.00
891.00
872.00
889.00
864.30
1,724,900
Feb 27, 2026
898.00
924.00
896.00
923.00
897.35
1,240,100
Feb 26, 2026
887.00
896.00
879.00
893.00
868.19
955,600
Feb 25, 2026
897.00
899.00
871.00
877.00
852.63
1,660,200
Feb 24, 2026
925.00
934.00
886.00
893.00
868.19
1,880,200
Feb 20, 2026
940.00
941.00
929.00
937.00
910.96
929,400
Feb 19, 2026
912.00
940.00
912.00
940.00
913.88
1,087,700
Feb 18, 2026
893.00
915.00
893.00
909.00
883.74
885,000
Feb 17, 2026
908.00
913.00
888.00
888.00
863.33
1,177,900
Feb 16, 2026
920.00
920.00
896.00
908.00
882.77
998,500
Feb 13, 2026
945.00
951.00
921.00
921.00
895.41
1,230,700
Feb 12, 2026
927.00
958.00
923.00
952.00
925.55
1,413,000
Feb 10, 2026
926.00
941.00
924.00
930.00
904.16
1,071,500
Feb 9, 2026
920.00
926.00
901.00
925.00
899.30
1,668,300
Feb 6, 2026
874.00
894.00
864.00
894.00
869.16
1,100,200
Feb 5, 2026
869.00
882.00
863.00
882.00
857.49
1,562,300
Feb 4, 2026
844.00
858.00
837.00
856.00
832.22
967,000
Feb 3, 2026
825.00
843.00
821.00
842.00
818.60
1,355,100
Feb 2, 2026
827.00
835.00
809.00
810.00
787.49
1,509,300
Jan 30, 2026
820.00
824.00
811.00
816.00
793.33
1,017,000
Jan 29, 2026
811.00
821.00
800.00
819.00
796.24
1,088,400
Jan 28, 2026
809.00
821.00
797.00
815.00
792.35
1,918,000
Jan 27, 2026
827.00
841.00
808.00
827.00
804.02
2,411,300
Jan 26, 2026
844.00
845.00
828.00
831.00
807.91
2,016,700
Jan 23, 2026
853.00
870.00
853.00
863.00
839.02
1,329,600
Jan 22, 2026
842.00
859.00
841.00
853.00
829.30
1,215,000
Jan 21, 2026
830.00
835.00
816.00
833.00
809.85
1,519,200
Jan 20, 2026
857.00
857.00
843.00
846.00
822.49
833,700
Jan 19, 2026
863.00
866.00
848.00
856.00
832.22
962,400
Jan 16, 2026
859.00
867.00
854.00
863.00
839.02
1,059,600
Jan 15, 2026
841.00
858.00
839.00
857.00
833.19
1,394,700
Jan 14, 2026
844.00
849.00
827.00
844.00
820.55
1,294,200
Jan 13, 2026
849.00
852.00
838.00
841.00
817.63
1,210,000
Jan 9, 2026
823.00
829.00
817.00
824.00
801.10
960,500
Jan 8, 2026
816.00
826.00
813.00
818.00
795.27
846,800
Jan 7, 2026
816.00
821.00
813.00
819.00
796.24
963,300
Jan 6, 2026
807.00
827.00
806.00
820.00
797.22
1,418,400
Jan 5, 2026
796.00
803.00
793.00
803.00
780.69
1,321,000
Dec 30, 2025
787.00
803.00
785.00
791.00
769.02
1,395,900
Dec 29, 2025
774.00
791.00
770.00
788.00
766.10
1,102,400
Dec 26, 2025
777.00
782.00
770.00
775.00
753.47
794,800
Dec 25, 2025
776.00
778.00
770.00
775.00
753.47
482,400
Dec 24, 2025
783.00
788.00
772.00
776.00
754.44
966,600
Dec 23, 2025
777.00
788.00
774.00
784.00
762.22
857,300
Dec 22, 2025
791.00
792.00
776.00
782.00
760.27
1,090,300
Dec 19, 2025
771.00
788.00
771.00
784.00
762.22
1,269,700
Dec 18, 2025
773.00
781.00
762.00
771.00
749.58
946,500
Dec 17, 2025
776.00
781.00
762.00
775.00
753.47
846,700
Dec 16, 2025
794.00
796.00
772.00
772.00
750.55
1,288,200
Dec 15, 2025
775.00
794.00
775.00
794.00
771.94
1,338,800
Dec 12, 2025
773.00
776.00
765.00
774.00
752.49
1,302,000
Dec 11, 2025
777.00
780.00
762.00
763.00
741.80
1,049,500
Dec 10, 2025
788.00
794.00
773.00
775.00
753.47
1,252,100
Dec 9, 2025
777.00
785.00
773.00
777.00
755.41
714,100
Dec 8, 2025
790.00
794.00
776.00
780.00
758.33
887,800
Dec 5, 2025
790.00
794.00
776.00
783.00
761.24
1,452,900
Dec 4, 2025
765.00
795.00
764.00
794.00
771.94
1,648,300
Dec 3, 2025
777.00
778.00
759.00
767.00
745.69
1,550,000
Dec 2, 2025
791.00
793.00
775.00
780.00
758.33
1,211,800
Dec 1, 2025
791.00
802.00
781.00
786.00
764.16
1,764,000
Nov 28, 2025
776.00
788.00
776.00
782.00
760.27
1,687,400
Nov 27, 2025
762.00
781.00
760.00
772.00
750.55
1,859,900
Nov 26, 2025
764.00
768.00
749.00
751.00
730.13
1,877,700
Nov 25, 2025
748.00
760.00
738.00
750.00
729.16
1,909,700
Nov 21, 2025
720.00
735.00
720.00
734.00
713.60
1,239,400
Nov 20, 2025
716.00
728.00
710.00
725.00
704.86
1,534,500
Nov 19, 2025
697.00
711.00
688.00
702.00
682.49
1,515,100
Nov 18, 2025
710.00
712.00
691.00
691.00
671.80
1,660,400
Nov 17, 2025
702.00
711.00
686.00
711.00
691.24
1,685,300
Nov 14, 2025
704.00
717.00
696.00
701.00
681.52
1,470,400
Nov 13, 2025
716.00
723.00
708.00
710.00
690.27
1,566,400
Nov 12, 2025
694.00
712.00
692.00
709.00
689.30
1,913,600
Nov 11, 2025
692.00
698.00
687.00
690.00
670.83
1,220,000
Nov 10, 2025
680.00
689.00
675.00
688.00
668.88
2,113,400
Nov 7, 2025
684.00
687.00
668.00
672.00
653.33
1,491,800
Nov 6, 2025
673.00
685.00
668.00
683.00
664.02
2,631,500
Nov 5, 2025
670.00
673.00
651.00
671.00
652.36
1,519,800
Nov 4, 2025
669.00
679.00
663.00
673.00
654.30
1,727,400
