Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
4,655.00
+85.00 (1.86%)
Feb 13, 2026, 10:15 AM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 20264,450.004,595.004,425.004,570.004,570.003.28%214,500
Feb 10, 20264,490.004,650.004,405.004,425.004,425.00-0.67%169,800
Feb 9, 20264,480.004,520.004,415.004,455.004,455.002.41%145,100
Feb 6, 20264,365.004,390.004,270.004,350.004,350.00-1.36%186,600
Feb 5, 20264,405.004,550.004,370.004,410.004,410.000.23%257,400
Feb 4, 20264,480.004,490.004,355.004,400.004,400.00-0.90%141,900
Feb 3, 20264,235.004,495.004,235.004,440.004,440.005.21%293,000
Feb 2, 20264,265.004,395.004,210.004,220.004,220.00-1.75%457,300
Jan 30, 20264,090.004,455.004,055.004,295.004,295.0014.38%1,418,600
Jan 29, 20263,095.003,755.003,045.003,755.003,755.0022.91%128,700
Jan 28, 20263,100.003,105.003,025.003,055.003,055.00-2.40%117,000
Jan 27, 20263,080.003,160.003,065.003,130.003,130.001.46%98,900
Jan 26, 20263,095.003,170.003,075.003,085.003,085.00-1.28%128,900
Jan 23, 20263,120.003,170.003,085.003,125.003,125.001.30%134,500
Jan 22, 20263,025.003,100.002,993.003,085.003,085.003.52%138,100
Jan 21, 20262,875.002,992.002,816.002,980.002,980.002.30%127,200
Jan 20, 20262,962.002,974.002,887.002,913.002,913.00-3.22%114,500
Jan 19, 20263,040.003,040.002,937.003,010.003,010.00-0.99%217,700
Jan 16, 20262,893.003,075.002,870.003,040.003,040.006.93%326,100
Jan 15, 20262,776.002,894.002,768.002,843.002,843.002.01%192,700
Jan 14, 20262,751.002,815.002,751.002,787.002,787.000.91%59,100
Jan 13, 20262,756.002,822.002,749.002,762.002,762.003.06%85,600
Jan 9, 20262,753.002,786.002,668.002,680.002,680.00-2.65%92,200
Jan 8, 20262,762.002,800.002,744.002,753.002,753.00-0.83%57,000
Jan 7, 20262,755.002,798.002,742.002,776.002,776.00-0.22%55,200
Jan 6, 20262,741.002,806.002,741.002,782.002,782.002.05%58,100
Jan 5, 20262,740.002,766.002,718.002,726.002,726.00-0.69%73,500
Dec 30, 20252,779.002,793.002,745.002,745.002,745.00-1.44%56,400
Dec 29, 20252,845.002,845.002,772.002,785.002,785.00-1.49%93,900
Dec 26, 20252,810.002,859.002,793.002,827.002,802.000.71%86,800
Dec 25, 20252,792.002,823.002,792.002,807.002,782.180.54%45,900
Dec 24, 20252,780.002,832.002,780.002,792.002,767.310.79%69,700
Dec 23, 20252,775.002,801.002,752.002,770.002,745.50-1.28%63,400
Dec 22, 20252,769.002,830.002,762.002,806.002,781.191.59%59,100
Dec 19, 20252,718.002,783.002,718.002,762.002,737.571.36%49,600
Dec 18, 20252,744.002,753.002,724.002,725.002,700.90-0.98%52,600
Dec 17, 20252,723.002,757.002,700.002,752.002,727.661.14%50,700
Dec 16, 20252,785.002,795.002,718.002,721.002,696.94-2.44%55,400
Dec 15, 20252,794.002,800.002,759.002,789.002,764.34-0.43%39,200
Dec 12, 20252,743.002,808.002,729.002,801.002,776.233.78%86,700
Dec 11, 20252,743.002,750.002,670.002,699.002,675.13-1.46%75,500
Dec 10, 20252,740.002,792.002,739.002,739.002,714.781.00%100,700
Dec 9, 20252,704.002,726.002,690.002,712.002,688.02-0.26%62,500
Dec 8, 20252,677.002,733.002,676.002,719.002,694.962.14%58,900
Dec 5, 20252,641.002,685.002,630.002,662.002,638.46-1.08%60,500
Dec 4, 20252,662.002,709.002,652.002,691.002,667.201.05%53,500
Dec 3, 20252,711.002,735.002,663.002,663.002,639.45-2.74%106,100
Dec 2, 20252,806.002,806.002,738.002,738.002,713.79-2.32%84,800
Dec 1, 20252,869.002,885.002,775.002,803.002,778.21-1.58%105,700
Nov 28, 20252,861.002,868.002,825.002,848.002,822.810.67%75,400