Sankei Chemical Co., Ltd. (FKSE:4995)
Japan · Delayed Price · Currency is JPY 1,780.00
-20.00 (-1.11%)
At close: Sep 1, 2025
Sankei Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | 900 |
| Sep 4, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1.12% | 1,000 |
| Sep 3, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.22% | 500 |
| Sep 2, 2025 | 1,800.00 | 1,810.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.34% | 400 |
| Sep 1, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 1,600 |
| Aug 29, 2025 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,800.00 | 2.86% | 700 |
| Aug 28, 2025 | 1,740.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,750.00 | 0.57% | 1,000 |
| Aug 27, 2025 | 1,680.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,740.00 | 3.57% | 900 |
| Aug 26, 2025 | 1,620.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,680.00 | 4.35% | 600 |
| Aug 25, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,610.00 | 0.63% | 400 |
| Aug 22, 2025 | 1,580.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.91% | 1,400 |
| Aug 21, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,570.00 | 0.64% | 300 |
| Aug 20, 2025 | 1,560.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,560.00 | 0.58% | 900 |
| Aug 19, 2025 | 1,550.00 | 1,555.00 | 1,526.00 | 1,551.00 | 1,551.00 | 2.38% | 1,600 |
| Aug 18, 2025 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 900 |
| Aug 15, 2025 | 1,470.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 2.04% | 4,200 |
| Aug 14, 2025 | 1,425.00 | 1,473.00 | 1,425.00 | 1,470.00 | 1,470.00 | 3.89% | 1,400 |
| Aug 13, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.35% | 100 |
| Aug 12, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1.43% | 100 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 300 |
| Aug 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 200 |
| Aug 6, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 300 |
| Aug 5, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 3.70% | 800 |
| Aug 4, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,347.00 | 1,350.00 | 1,350.00 | -4.26% | 500 |
| Jul 31, 2025 | 1,295.00 | 1,410.00 | 1,286.00 | 1,410.00 | 1,410.00 | 8.88% | 3,100 |
| Jul 30, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.23% | 200 |
| Jul 28, 2025 | 1,310.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,298.00 | -5.26% | 700 |
| Jul 25, 2025 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.48% | 700 |
| Jul 24, 2025 | 1,327.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,350.00 | 4.01% | 500 |
| Jul 23, 2025 | 1,272.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,298.00 | 1.17% | 1,000 |
| Jul 22, 2025 | 1,305.00 | 1,310.00 | 1,277.00 | 1,283.00 | 1,283.00 | 0.63% | 2,000 |
| Jul 18, 2025 | 1,273.00 | 1,275.00 | 1,273.00 | 1,275.00 | 1,275.00 | 0.24% | 200 |
| Jul 17, 2025 | 1,269.00 | 1,310.00 | 1,269.00 | 1,272.00 | 1,272.00 | 0.32% | 500 |
| Jul 16, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1.36% | 200 |
| Jul 15, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | -1.34% | 200 |
| Jul 14, 2025 | 1,250.00 | 1,268.00 | 1,250.00 | 1,268.00 | 1,268.00 | 1.44% | 500 |
| Jul 11, 2025 | 1,221.00 | 1,340.00 | 1,221.00 | 1,250.00 | 1,250.00 | 2.63% | 4,600 |
| Jul 10, 2025 | 1,170.00 | 1,293.00 | 1,170.00 | 1,218.00 | 1,218.00 | 4.10% | 2,200 |
| Jul 9, 2025 | 1,170.00 | 1,198.00 | 1,161.00 | 1,170.00 | 1,170.00 | 0.09% | 1,400 |
| Jul 8, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 0.09% | 100 |
| Jul 7, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.34% | 200 |
| Jul 4, 2025 | 1,162.00 | 1,177.00 | 1,162.00 | 1,164.00 | 1,164.00 | 0.17% | 600 |
| Jul 3, 2025 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.26% | 100 |
| Jul 2, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 100 |
| Jul 1, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | - | 100 |
| Jun 30, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.60% | 1,700 |
| Jun 27, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | -2.33% | 100 |
| Jun 26, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,200.00 | 2.13% | 300 |
| Jun 25, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | - | 200 |