Shikoku Kasei Holdings Corporation (TYO:4099)
Japan · Delayed Price · Currency is JPY 2,225.00
-31.00 (-1.37%)
Sep 25, 2026, 3:30 PM JST
Shikoku Kasei Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,261.00 | 2,262.00 | 2,203.00 | 2,215.00 | - | -1.82% | 334,300 |
| Sep 24, 2026 | 2,245.00 | 2,286.00 | 2,228.00 | 2,256.00 | 2,256.00 | 2.55% | 841,000 |
| Sep 18, 2026 | 2,209.00 | 2,235.00 | 2,173.00 | 2,200.00 | 2,200.00 | 1.90% | 980,600 |
| Sep 17, 2026 | 2,164.00 | 2,190.00 | 2,138.00 | 2,159.00 | 2,159.00 | 0.14% | 958,600 |
| Sep 16, 2026 | 2,100.00 | 2,171.00 | 2,085.00 | 2,156.00 | 2,156.00 | 2.72% | 2,288,100 |
| Sep 15, 2026 | 2,068.00 | 2,114.00 | 2,062.00 | 2,099.00 | 2,099.00 | -0.52% | 487,500 |
| Sep 14, 2026 | 2,081.00 | 2,111.00 | 2,058.00 | 2,110.00 | 2,110.00 | -1.91% | 657,600 |
| Sep 11, 2026 | 2,129.00 | 2,151.00 | 2,098.00 | 2,151.00 | 2,151.00 | -1.56% | 711,800 |
| Sep 10, 2026 | 2,121.00 | 2,215.00 | 2,121.00 | 2,185.00 | 2,185.00 | 1.72% | 1,552,400 |
| Sep 9, 2026 | 2,079.00 | 2,166.00 | 2,075.00 | 2,148.00 | 2,148.00 | 3.32% | 1,418,000 |
| Sep 8, 2026 | 2,170.00 | 2,190.00 | 2,073.00 | 2,079.00 | 2,079.00 | -5.89% | 593,700 |
| Sep 7, 2026 | 2,242.00 | 2,247.00 | 2,168.00 | 2,209.00 | 2,209.00 | -0.27% | 518,300 |
| Sep 4, 2026 | 2,178.00 | 2,240.00 | 2,168.00 | 2,215.00 | 2,215.00 | 1.10% | 469,400 |
| Sep 3, 2026 | 2,260.00 | 2,268.00 | 2,177.00 | 2,191.00 | 2,191.00 | -1.31% | 667,600 |
| Sep 2, 2026 | 2,300.00 | 2,321.00 | 2,209.00 | 2,220.00 | 2,220.00 | -7.15% | 1,284,600 |
| Sep 1, 2026 | 2,400.00 | 2,445.00 | 2,382.00 | 2,391.00 | 2,391.00 | -1.48% | 385,700 |
| Aug 31, 2026 | 2,380.00 | 2,437.00 | 2,359.00 | 2,427.00 | 2,427.00 | 0.25% | 305,800 |
| Aug 28, 2026 | 2,469.00 | 2,486.00 | 2,414.00 | 2,421.00 | 2,421.00 | -1.94% | 343,100 |
| Aug 27, 2026 | 2,510.00 | 2,548.00 | 2,421.00 | 2,469.00 | 2,469.00 | 0.20% | 379,900 |
| Aug 26, 2026 | 2,442.00 | 2,464.00 | 2,416.00 | 2,464.00 | 2,464.00 | -1.12% | 550,500 |
| Aug 25, 2026 | 2,455.00 | 2,509.00 | 2,423.00 | 2,492.00 | 2,492.00 | 1.22% | 460,100 |
| Aug 24, 2026 | 2,452.00 | 2,500.00 | 2,430.00 | 2,462.00 | 2,462.00 | -0.97% | 593,400 |
| Aug 21, 2026 | 2,485.00 | 2,526.00 | 2,444.00 | 2,486.00 | 2,486.00 | -1.31% | 458,500 |
| Aug 20, 2026 | 2,505.00 | 2,580.00 | 2,495.00 | 2,519.00 | 2,519.00 | 0.56% | 468,100 |
| Aug 19, 2026 | 2,620.00 | 2,677.00 | 2,505.00 | 2,505.00 | 2,505.00 | -7.90% | 1,176,500 |
| Aug 18, 2026 | 2,831.00 | 2,887.00 | 2,720.00 | 2,720.00 | 2,720.00 | -2.86% | 816,200 |
| Aug 17, 2026 | 2,780.00 | 2,838.00 | 2,734.00 | 2,800.00 | 2,800.00 | 0.72% | 648,600 |
| Aug 14, 2026 | 3,040.00 | 3,055.00 | 2,740.00 | 2,780.00 | 2,780.00 | -8.10% | 1,349,200 |
| Aug 13, 2026 | 3,035.00 | 3,180.00 | 2,985.00 | 3,025.00 | 3,025.00 | 4.56% | 1,333,500 |
| Aug 12, 2026 | 2,930.00 | 3,025.00 | 2,770.00 | 2,893.00 | 2,893.00 | -0.65% | 3,261,400 |
| Aug 10, 2026 | 3,045.00 | 3,065.00 | 2,906.00 | 2,912.00 | 2,912.00 | -1.39% | 501,400 |
| Aug 7, 2026 | 3,075.00 | 3,100.00 | 2,878.00 | 2,953.00 | 2,953.00 | -3.97% | 614,100 |
| Aug 6, 2026 | 3,125.00 | 3,225.00 | 3,025.00 | 3,075.00 | 3,075.00 | -2.07% | 504,700 |
| Aug 5, 2026 | 3,030.00 | 3,180.00 | 3,020.00 | 3,140.00 | 3,140.00 | 9.03% | 678,200 |
| Aug 4, 2026 | 2,710.00 | 2,921.00 | 2,710.00 | 2,880.00 | 2,880.00 | 5.34% | 531,700 |
| Aug 3, 2026 | 2,741.00 | 2,753.00 | 2,600.00 | 2,734.00 | 2,734.00 | -2.04% | 717,200 |
| Jul 31, 2026 | 2,618.00 | 2,865.00 | 2,539.00 | 2,791.00 | 2,791.00 | 17.86% | 994,200 |
| Jul 30, 2026 | 2,196.00 | 2,412.00 | 2,112.00 | 2,368.00 | 2,368.00 | 4.46% | 1,220,500 |
| Jul 29, 2026 | 2,418.00 | 2,420.00 | 2,196.00 | 2,267.00 | 2,267.00 | -6.21% | 711,100 |
| Jul 28, 2026 | 2,546.00 | 2,574.00 | 2,394.00 | 2,417.00 | 2,417.00 | -9.91% | 819,300 |
| Jul 27, 2026 | 2,752.00 | 2,758.00 | 2,642.00 | 2,683.00 | 2,683.00 | -2.75% | 333,700 |
| Jul 24, 2026 | 2,800.00 | 2,812.00 | 2,690.00 | 2,759.00 | 2,759.00 | -2.09% | 265,600 |
| Jul 23, 2026 | 2,842.00 | 2,865.00 | 2,800.00 | 2,818.00 | 2,818.00 | 0.14% | 226,500 |
| Jul 22, 2026 | 2,835.00 | 2,940.00 | 2,804.00 | 2,814.00 | 2,814.00 | 2.89% | 365,100 |
| Jul 21, 2026 | 2,660.00 | 2,756.00 | 2,591.00 | 2,735.00 | 2,735.00 | 3.99% | 341,900 |
| Jul 17, 2026 | 2,682.00 | 2,692.00 | 2,497.00 | 2,630.00 | 2,630.00 | -5.46% | 576,000 |
| Jul 16, 2026 | 2,880.00 | 2,886.00 | 2,771.00 | 2,782.00 | 2,782.00 | -7.27% | 354,100 |
| Jul 15, 2026 | 2,857.00 | 3,010.00 | 2,847.00 | 3,000.00 | 3,000.00 | 3.73% | 320,800 |
| Jul 14, 2026 | 2,838.00 | 2,909.00 | 2,785.00 | 2,892.00 | 2,892.00 | 0.91% | 344,400 |
| Jul 13, 2026 | 2,999.00 | 2,999.00 | 2,833.00 | 2,866.00 | 2,866.00 | -5.10% | 324,000 |