Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
2,215.00
+24.00 (1.10%)
Sep 4, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,178.002,240.002,168.002,215.002,215.001.10%469,400
Sep 3, 20262,260.002,268.002,177.002,191.002,191.00-1.31%667,600
Sep 2, 20262,300.002,321.002,209.002,220.002,220.00-7.15%1,284,600
Sep 1, 20262,400.002,445.002,382.002,391.002,391.00-1.48%385,700
Aug 31, 20262,380.002,437.002,359.002,427.002,427.000.25%305,800
Aug 28, 20262,469.002,486.002,414.002,421.002,421.00-1.94%343,100
Aug 27, 20262,510.002,548.002,421.002,469.002,469.000.20%379,900
Aug 26, 20262,442.002,464.002,416.002,464.002,464.00-1.12%550,500
Aug 25, 20262,455.002,509.002,423.002,492.002,492.001.22%460,100
Aug 24, 20262,452.002,500.002,430.002,462.002,462.00-0.97%593,400
Aug 21, 20262,485.002,526.002,444.002,486.002,486.00-1.31%458,500
Aug 20, 20262,505.002,580.002,495.002,519.002,519.000.56%468,100
Aug 19, 20262,620.002,677.002,505.002,505.002,505.00-7.90%1,176,500
Aug 18, 20262,831.002,887.002,720.002,720.002,720.00-2.86%816,200
Aug 17, 20262,780.002,838.002,734.002,800.002,800.000.72%648,600
Aug 14, 20263,040.003,055.002,740.002,780.002,780.00-8.10%1,349,200
Aug 13, 20263,035.003,180.002,985.003,025.003,025.004.56%1,333,500
Aug 12, 20262,930.003,025.002,770.002,893.002,893.00-0.65%3,261,400
Aug 10, 20263,045.003,065.002,906.002,912.002,912.00-1.39%501,400
Aug 7, 20263,075.003,100.002,878.002,953.002,953.00-3.97%614,100
Aug 6, 20263,125.003,225.003,025.003,075.003,075.00-2.07%504,700
Aug 5, 20263,030.003,180.003,020.003,140.003,140.009.03%678,200
Aug 4, 20262,710.002,921.002,710.002,880.002,880.005.34%531,700
Aug 3, 20262,741.002,753.002,600.002,734.002,734.00-2.04%717,200
Jul 31, 20262,618.002,865.002,539.002,791.002,791.0017.86%994,200
Jul 30, 20262,196.002,412.002,112.002,368.002,368.004.46%1,220,500
Jul 29, 20262,418.002,420.002,196.002,267.002,267.00-6.21%711,100
Jul 28, 20262,546.002,574.002,394.002,417.002,417.00-9.91%819,300
Jul 27, 20262,752.002,758.002,642.002,683.002,683.00-2.75%333,700
Jul 24, 20262,800.002,812.002,690.002,759.002,759.00-2.09%265,600
Jul 23, 20262,842.002,865.002,800.002,818.002,818.000.14%226,500
Jul 22, 20262,835.002,940.002,804.002,814.002,814.002.89%365,100
Jul 21, 20262,660.002,756.002,591.002,735.002,735.003.99%341,900
Jul 17, 20262,682.002,692.002,497.002,630.002,630.00-5.46%576,000
Jul 16, 20262,880.002,886.002,771.002,782.002,782.00-7.27%354,100
Jul 15, 20262,857.003,010.002,847.003,000.003,000.003.73%320,800
Jul 14, 20262,838.002,909.002,785.002,892.002,892.000.91%344,400
Jul 13, 20262,999.002,999.002,833.002,866.002,866.00-5.10%324,000
Jul 10, 20263,050.003,080.002,960.003,020.003,020.005.15%379,500
Jul 9, 20262,889.002,971.002,830.002,872.002,872.000.81%317,800
Jul 8, 20262,761.003,010.002,748.002,849.002,849.00-2.00%526,500
Jul 7, 20263,120.003,185.002,900.002,907.002,907.00-6.83%585,400
Jul 6, 20263,310.003,310.003,075.003,120.003,120.00-5.74%558,100
Jul 3, 20263,210.003,310.003,145.003,310.003,310.001.07%425,900
Jul 2, 20263,450.003,455.003,265.003,275.003,275.00-6.83%308,900
Jul 1, 20263,690.003,705.003,480.003,515.003,515.00-0.28%257,600
Jun 30, 20263,565.003,615.003,490.003,525.003,525.002.03%348,400
Jun 29, 20263,505.003,555.003,370.003,455.003,455.00-3.09%407,200
Jun 26, 20263,650.003,770.003,550.003,580.003,565.00-1.78%397,600
Jun 25, 20263,650.003,710.003,605.003,645.003,629.735.50%392,800