Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
2,662.00
-29.00 (-1.08%)
At close: Dec 5, 2025

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,641.002,685.002,630.002,662.002,662.00-1.08%60,500
Dec 4, 20252,662.002,709.002,652.002,691.002,691.001.05%53,500
Dec 3, 20252,711.002,735.002,663.002,663.002,663.00-2.74%106,100
Dec 2, 20252,806.002,806.002,738.002,738.002,738.00-2.32%84,800
Dec 1, 20252,869.002,885.002,775.002,803.002,803.00-1.58%105,700
Nov 28, 20252,861.002,868.002,825.002,848.002,848.000.67%75,400
Nov 27, 20252,720.002,843.002,720.002,829.002,829.004.16%136,600
Nov 26, 20252,738.002,776.002,708.002,716.002,716.000.41%89,400
Nov 25, 20252,754.002,764.002,695.002,705.002,705.000.33%74,900
Nov 21, 20252,730.002,792.002,665.002,696.002,696.00-2.53%106,700
Nov 20, 20252,772.002,803.002,727.002,766.002,766.002.41%97,100
Nov 19, 20252,801.002,812.002,684.002,701.002,701.00-3.71%85,300
Nov 18, 20252,852.002,883.002,799.002,805.002,805.00-1.79%112,500
Nov 17, 20252,851.002,862.002,805.002,856.002,856.001.42%92,300
Nov 14, 20252,820.002,845.002,783.002,816.002,816.000.07%117,400
Nov 13, 20252,808.002,836.002,794.002,814.002,814.000.82%81,400
Nov 12, 20252,747.002,803.002,725.002,791.002,791.003.49%129,200
Nov 11, 20252,699.002,727.002,690.002,697.002,697.000.41%86,700
Nov 10, 20252,680.002,722.002,659.002,686.002,686.001.47%89,600
Nov 7, 20252,653.002,666.002,609.002,647.002,647.00-0.97%104,300
Nov 6, 20252,667.002,693.002,654.002,673.002,673.000.91%111,100
Nov 5, 20252,677.002,678.002,554.002,649.002,649.00-1.63%157,500
Nov 4, 20252,708.002,791.002,682.002,693.002,693.00-2.07%167,100
Oct 31, 20252,717.002,768.002,707.002,750.002,750.00-0.54%159,200
Oct 30, 20252,800.002,827.002,755.002,765.002,765.00-0.29%323,700
Oct 29, 20252,400.002,829.002,380.002,773.002,773.0015.21%558,200
Oct 28, 20252,519.002,532.002,393.002,407.002,407.00-3.49%176,600
Oct 27, 20252,449.002,494.002,428.002,494.002,494.003.61%101,000
Oct 24, 20252,400.002,422.002,381.002,407.002,407.001.48%75,900
Oct 23, 20252,350.002,384.002,339.002,372.002,372.000.13%65,500
Oct 22, 20252,374.002,381.002,348.002,369.002,369.00-0.67%53,900
Oct 21, 20252,385.002,424.002,374.002,385.002,385.000.38%93,500
Oct 20, 20252,401.002,420.002,357.002,376.002,376.001.41%90,700
Oct 17, 20252,360.002,361.002,324.002,343.002,343.00-0.51%47,300
Oct 16, 20252,300.002,364.002,300.002,355.002,355.002.97%91,700
Oct 15, 20252,243.002,295.002,243.002,287.002,287.002.46%75,800
Oct 14, 20252,305.002,317.002,232.002,232.002,232.00-4.78%104,400
Oct 10, 20252,463.002,474.002,331.002,344.002,344.00-6.16%128,600
Oct 9, 20252,426.002,498.002,417.002,498.002,498.003.57%127,700
Oct 8, 20252,503.002,525.002,400.002,412.002,412.00-2.43%150,700
Oct 7, 20252,370.002,503.002,367.002,472.002,472.004.35%226,900
Oct 6, 20252,344.002,373.002,290.002,369.002,369.005.34%175,300
Oct 3, 20252,200.002,276.002,200.002,249.002,249.000.27%143,900
Oct 2, 20252,187.002,247.002,173.002,243.002,243.002.37%68,200
Oct 1, 20252,231.002,231.002,163.002,191.002,191.00-2.10%73,300
Sep 30, 20252,254.002,262.002,232.002,238.002,238.00-0.36%49,400
Sep 29, 20252,300.002,300.002,240.002,246.002,246.00-2.52%61,900
Sep 26, 20252,295.002,318.002,282.002,304.002,304.000.09%89,400
Sep 25, 20252,305.002,312.002,278.002,302.002,302.000.61%93,900
Sep 24, 20252,290.002,296.002,252.002,288.002,288.00-0.31%91,800