Shikoku Kasei Holdings Corporation (TYO:4099)
Japan · Delayed Price · Currency is JPY 4,915.00
+280.00 (6.04%)
At close: Mar 5, 2026
Shikoku Kasei Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,805.00 | 5,020.00 | 4,800.00 | 4,915.00 | 4,915.00 | 6.04% | 247,900 |
| Mar 4, 2026 | 4,755.00 | 4,940.00 | 4,560.00 | 4,635.00 | 4,635.00 | -5.31% | 297,700 |
| Mar 3, 2026 | 5,110.00 | 5,330.00 | 4,885.00 | 4,895.00 | 4,895.00 | -5.32% | 321,100 |
| Mar 2, 2026 | 5,110.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | -1.34% | 195,200 |
| Feb 27, 2026 | 5,060.00 | 5,250.00 | 5,020.00 | 5,240.00 | 5,240.00 | 1.55% | 293,200 |
| Feb 26, 2026 | 5,600.00 | 5,640.00 | 5,120.00 | 5,160.00 | 5,160.00 | -7.53% | 424,900 |
| Feb 25, 2026 | 5,630.00 | 5,840.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.90% | 407,700 |
| Feb 24, 2026 | 5,200.00 | 5,540.00 | 5,190.00 | 5,530.00 | 5,530.00 | 7.17% | 320,800 |
| Feb 20, 2026 | 5,230.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.01% | 180,800 |
| Feb 19, 2026 | 5,120.00 | 5,340.00 | 5,100.00 | 5,320.00 | 5,320.00 | 5.77% | 352,900 |
| Feb 18, 2026 | 4,835.00 | 5,180.00 | 4,805.00 | 5,030.00 | 5,030.00 | 5.12% | 346,700 |
| Feb 17, 2026 | 4,725.00 | 4,830.00 | 4,660.00 | 4,785.00 | 4,785.00 | 1.48% | 242,700 |
| Feb 16, 2026 | 4,670.00 | 4,795.00 | 4,635.00 | 4,715.00 | 4,715.00 | 2.50% | 264,000 |
| Feb 13, 2026 | 4,515.00 | 4,685.00 | 4,515.00 | 4,600.00 | 4,600.00 | 0.66% | 189,400 |
| Feb 12, 2026 | 4,450.00 | 4,595.00 | 4,425.00 | 4,570.00 | 4,570.00 | 3.28% | 214,500 |
| Feb 10, 2026 | 4,490.00 | 4,650.00 | 4,405.00 | 4,425.00 | 4,425.00 | -0.67% | 169,800 |
| Feb 9, 2026 | 4,480.00 | 4,520.00 | 4,415.00 | 4,455.00 | 4,455.00 | 2.41% | 145,100 |
| Feb 6, 2026 | 4,365.00 | 4,390.00 | 4,270.00 | 4,350.00 | 4,350.00 | -1.36% | 186,600 |
| Feb 5, 2026 | 4,405.00 | 4,550.00 | 4,370.00 | 4,410.00 | 4,410.00 | 0.23% | 257,400 |
| Feb 4, 2026 | 4,480.00 | 4,490.00 | 4,355.00 | 4,400.00 | 4,400.00 | -0.90% | 141,900 |
| Feb 3, 2026 | 4,235.00 | 4,495.00 | 4,235.00 | 4,440.00 | 4,440.00 | 5.21% | 293,000 |
| Feb 2, 2026 | 4,265.00 | 4,395.00 | 4,210.00 | 4,220.00 | 4,220.00 | -1.75% | 457,300 |
| Jan 30, 2026 | 4,090.00 | 4,455.00 | 4,055.00 | 4,295.00 | 4,295.00 | 14.38% | 1,418,600 |
| Jan 29, 2026 | 3,095.00 | 3,755.00 | 3,045.00 | 3,755.00 | 3,755.00 | 22.91% | 128,700 |
| Jan 28, 2026 | 3,100.00 | 3,105.00 | 3,025.00 | 3,055.00 | 3,055.00 | -2.40% | 117,000 |
| Jan 27, 2026 | 3,080.00 | 3,160.00 | 3,065.00 | 3,130.00 | 3,130.00 | 1.46% | 98,900 |
| Jan 26, 2026 | 3,095.00 | 3,170.00 | 3,075.00 | 3,085.00 | 3,085.00 | -1.28% | 128,900 |
| Jan 23, 2026 | 3,120.00 | 3,170.00 | 3,085.00 | 3,125.00 | 3,125.00 | 1.30% | 134,500 |
| Jan 22, 2026 | 3,025.00 | 3,100.00 | 2,993.00 | 3,085.00 | 3,085.00 | 3.52% | 138,100 |
| Jan 21, 2026 | 2,875.00 | 2,992.00 | 2,816.00 | 2,980.00 | 2,980.00 | 2.30% | 127,200 |
| Jan 20, 2026 | 2,962.00 | 2,974.00 | 2,887.00 | 2,913.00 | 2,913.00 | -3.22% | 114,500 |
| Jan 19, 2026 | 3,040.00 | 3,040.00 | 2,937.00 | 3,010.00 | 3,010.00 | -0.99% | 217,700 |
| Jan 16, 2026 | 2,893.00 | 3,075.00 | 2,870.00 | 3,040.00 | 3,040.00 | 6.93% | 326,100 |
| Jan 15, 2026 | 2,776.00 | 2,894.00 | 2,768.00 | 2,843.00 | 2,843.00 | 2.01% | 192,700 |
| Jan 14, 2026 | 2,751.00 | 2,815.00 | 2,751.00 | 2,787.00 | 2,787.00 | 0.91% | 59,100 |
| Jan 13, 2026 | 2,756.00 | 2,822.00 | 2,749.00 | 2,762.00 | 2,762.00 | 3.06% | 85,600 |
| Jan 9, 2026 | 2,753.00 | 2,786.00 | 2,668.00 | 2,680.00 | 2,680.00 | -2.65% | 92,200 |
| Jan 8, 2026 | 2,762.00 | 2,800.00 | 2,744.00 | 2,753.00 | 2,753.00 | -0.83% | 57,000 |
| Jan 7, 2026 | 2,755.00 | 2,798.00 | 2,742.00 | 2,776.00 | 2,776.00 | -0.22% | 55,200 |
| Jan 6, 2026 | 2,741.00 | 2,806.00 | 2,741.00 | 2,782.00 | 2,782.00 | 2.05% | 58,100 |
| Jan 5, 2026 | 2,740.00 | 2,766.00 | 2,718.00 | 2,726.00 | 2,726.00 | -0.69% | 73,500 |
| Dec 30, 2025 | 2,779.00 | 2,793.00 | 2,745.00 | 2,745.00 | 2,745.00 | -1.44% | 56,400 |
| Dec 29, 2025 | 2,845.00 | 2,845.00 | 2,772.00 | 2,785.00 | 2,785.00 | -1.49% | 93,900 |
| Dec 26, 2025 | 2,810.00 | 2,859.00 | 2,793.00 | 2,827.00 | 2,802.00 | 0.71% | 86,800 |
| Dec 25, 2025 | 2,792.00 | 2,823.00 | 2,792.00 | 2,807.00 | 2,782.18 | 0.54% | 45,900 |
| Dec 24, 2025 | 2,780.00 | 2,832.00 | 2,780.00 | 2,792.00 | 2,767.31 | 0.79% | 69,700 |
| Dec 23, 2025 | 2,775.00 | 2,801.00 | 2,752.00 | 2,770.00 | 2,745.50 | -1.28% | 63,400 |
| Dec 22, 2025 | 2,769.00 | 2,830.00 | 2,762.00 | 2,806.00 | 2,781.19 | 1.59% | 59,100 |
| Dec 19, 2025 | 2,718.00 | 2,783.00 | 2,718.00 | 2,762.00 | 2,737.57 | 1.36% | 49,600 |
| Dec 18, 2025 | 2,744.00 | 2,753.00 | 2,724.00 | 2,725.00 | 2,700.90 | -0.98% | 52,600 |