Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
2,980.00
+67.00 (2.30%)
Jan 21, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 27, 20252,720.002,843.002,720.002,829.002,803.984.16%136,600
Nov 26, 20252,738.002,776.002,708.002,716.002,691.980.41%89,400
Nov 25, 20252,754.002,764.002,695.002,705.002,681.080.33%74,900
Nov 21, 20252,730.002,792.002,665.002,696.002,672.16-2.53%106,700
Nov 20, 20252,772.002,803.002,727.002,766.002,741.542.41%97,100
Nov 19, 20252,801.002,812.002,684.002,701.002,677.11-3.71%85,300
Nov 18, 20252,852.002,883.002,799.002,805.002,780.19-1.79%112,500
Nov 17, 20252,851.002,862.002,805.002,856.002,830.741.42%92,300
Nov 14, 20252,820.002,845.002,783.002,816.002,791.100.07%117,400
Nov 13, 20252,808.002,836.002,794.002,814.002,789.110.82%81,400
Nov 12, 20252,747.002,803.002,725.002,791.002,766.323.49%129,200
Nov 11, 20252,699.002,727.002,690.002,697.002,673.150.41%86,700
Nov 10, 20252,680.002,722.002,659.002,686.002,662.251.47%89,600
Nov 7, 20252,653.002,666.002,609.002,647.002,623.59-0.97%104,300
Nov 6, 20252,667.002,693.002,654.002,673.002,649.360.91%111,100