Shikoku Kasei Holdings Corporation (TYO:4099)
Japan · Delayed Price · Currency is JPY 6,690.00
+410.00 (6.53%)
Jun 15, 2026, 3:30 PM JST
Shikoku Kasei Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,130.00 | 6,410.00 | 6,030.00 | 6,280.00 | 6,280.00 | 4.15% | 190,000 |
| Jun 11, 2026 | 5,600.00 | 6,080.00 | 5,560.00 | 6,030.00 | 6,030.00 | 0.84% | 158,200 |
| Jun 10, 2026 | 6,000.00 | 6,150.00 | 5,890.00 | 5,980.00 | 5,980.00 | -2.45% | 143,900 |
| Jun 9, 2026 | 6,340.00 | 6,340.00 | 5,980.00 | 6,130.00 | 6,130.00 | -0.16% | 258,100 |
| Jun 8, 2026 | 5,800.00 | 6,290.00 | 5,700.00 | 6,140.00 | 6,140.00 | -2.54% | 342,900 |
| Jun 5, 2026 | 6,190.00 | 6,380.00 | 5,820.00 | 6,300.00 | 6,300.00 | 0.48% | 232,200 |
| Jun 4, 2026 | 6,250.00 | 6,410.00 | 6,160.00 | 6,270.00 | 6,270.00 | -0.32% | 180,900 |
| Jun 3, 2026 | 6,250.00 | 6,470.00 | 6,160.00 | 6,290.00 | 6,290.00 | -0.63% | 174,400 |
| Jun 2, 2026 | 6,330.00 | 6,390.00 | 6,090.00 | 6,330.00 | 6,330.00 | -3.06% | 176,000 |
| Jun 1, 2026 | 6,150.00 | 6,580.00 | 6,100.00 | 6,530.00 | 6,530.00 | 4.48% | 240,500 |
| May 29, 2026 | 6,220.00 | 6,400.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1.13% | 221,900 |
| May 28, 2026 | 6,060.00 | 6,220.00 | 5,930.00 | 6,180.00 | 6,180.00 | -1.28% | 221,100 |
| May 27, 2026 | 6,690.00 | 6,920.00 | 6,260.00 | 6,260.00 | 6,260.00 | -5.44% | 281,700 |
| May 26, 2026 | 6,400.00 | 6,820.00 | 6,370.00 | 6,620.00 | 6,620.00 | 4.42% | 340,100 |
| May 25, 2026 | 6,190.00 | 6,440.00 | 6,010.00 | 6,340.00 | 6,340.00 | 6.91% | 291,800 |
| May 22, 2026 | 5,910.00 | 5,980.00 | 5,820.00 | 5,930.00 | 5,930.00 | 3.85% | 203,700 |
| May 21, 2026 | 5,720.00 | 5,830.00 | 5,560.00 | 5,710.00 | 5,710.00 | 3.44% | 244,200 |
| May 20, 2026 | 5,460.00 | 5,560.00 | 5,380.00 | 5,520.00 | 5,520.00 | -0.72% | 158,500 |
| May 19, 2026 | 5,830.00 | 5,960.00 | 5,500.00 | 5,560.00 | 5,560.00 | -4.47% | 222,600 |
| May 18, 2026 | 5,980.00 | 6,000.00 | 5,710.00 | 5,820.00 | 5,820.00 | -1.02% | 284,300 |
| May 15, 2026 | 6,230.00 | 6,380.00 | 5,760.00 | 5,880.00 | 5,880.00 | -2.49% | 584,500 |
| May 14, 2026 | 6,150.00 | 6,240.00 | 6,000.00 | 6,030.00 | 6,030.00 | 1.34% | 287,400 |
| May 13, 2026 | 5,800.00 | 5,980.00 | 5,790.00 | 5,950.00 | 5,950.00 | 4.39% | 311,600 |
| May 12, 2026 | 6,090.00 | 6,090.00 | 5,590.00 | 5,700.00 | 5,700.00 | 5.75% | 285,900 |
| May 11, 2026 | 5,380.00 | 5,420.00 | 5,290.00 | 5,390.00 | 5,390.00 | 2.08% | 168,900 |
| May 8, 2026 | 5,330.00 | 5,400.00 | 5,090.00 | 5,280.00 | 5,280.00 | -1.31% | 196,200 |
| May 7, 2026 | 5,250.00 | 5,520.00 | 5,210.00 | 5,350.00 | 5,350.00 | 5.52% | 267,300 |
| May 1, 2026 | 5,080.00 | 5,240.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.60% | 192,800 |
| Apr 30, 2026 | 4,900.00 | 5,090.00 | 4,860.00 | 5,040.00 | 5,040.00 | 2.75% | 296,100 |
| Apr 28, 2026 | 4,830.00 | 4,915.00 | 4,800.00 | 4,905.00 | 4,905.00 | 3.05% | 145,700 |
| Apr 27, 2026 | 4,700.00 | 4,835.00 | 4,605.00 | 4,760.00 | 4,760.00 | 1.82% | 171,800 |
| Apr 24, 2026 | 4,645.00 | 4,700.00 | 4,535.00 | 4,675.00 | 4,675.00 | 2.19% | 124,800 |
| Apr 23, 2026 | 4,600.00 | 4,625.00 | 4,515.00 | 4,575.00 | 4,575.00 | 0.11% | 142,300 |
| Apr 22, 2026 | 4,600.00 | 4,615.00 | 4,500.00 | 4,570.00 | 4,570.00 | -1.51% | 141,700 |
| Apr 21, 2026 | 4,660.00 | 4,705.00 | 4,615.00 | 4,640.00 | 4,640.00 | -0.54% | 181,900 |
| Apr 20, 2026 | 4,790.00 | 4,850.00 | 4,665.00 | 4,665.00 | 4,665.00 | -3.72% | 131,000 |
| Apr 17, 2026 | 5,000.00 | 5,000.00 | 4,770.00 | 4,845.00 | 4,845.00 | -2.42% | 146,500 |
| Apr 16, 2026 | 4,905.00 | 5,050.00 | 4,900.00 | 4,965.00 | 4,965.00 | 2.06% | 148,500 |
| Apr 15, 2026 | 5,080.00 | 5,100.00 | 4,810.00 | 4,865.00 | 4,865.00 | -3.28% | 181,600 |
| Apr 14, 2026 | 5,080.00 | 5,100.00 | 4,990.00 | 5,030.00 | 5,030.00 | 1.31% | 175,300 |
| Apr 13, 2026 | 4,935.00 | 5,050.00 | 4,875.00 | 4,965.00 | 4,965.00 | -1.29% | 153,600 |
| Apr 10, 2026 | 5,130.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -1.37% | 156,100 |
| Apr 9, 2026 | 5,040.00 | 5,120.00 | 4,965.00 | 5,100.00 | 5,100.00 | -0.39% | 183,600 |
| Apr 8, 2026 | 5,110.00 | 5,130.00 | 4,945.00 | 5,120.00 | 5,120.00 | 9.87% | 254,700 |
| Apr 7, 2026 | 4,615.00 | 4,695.00 | 4,575.00 | 4,660.00 | 4,660.00 | 0.54% | 68,700 |
| Apr 6, 2026 | 4,565.00 | 4,645.00 | 4,495.00 | 4,635.00 | 4,635.00 | 1.53% | 138,600 |
| Apr 3, 2026 | 4,495.00 | 4,565.00 | 4,465.00 | 4,565.00 | 4,565.00 | 3.16% | 104,200 |
| Apr 2, 2026 | 4,640.00 | 4,750.00 | 4,425.00 | 4,425.00 | 4,425.00 | -4.74% | 171,500 |
| Apr 1, 2026 | 4,530.00 | 4,645.00 | 4,480.00 | 4,645.00 | 4,645.00 | 9.29% | 201,100 |
| Mar 31, 2026 | 4,255.00 | 4,380.00 | 4,215.00 | 4,250.00 | 4,250.00 | -2.86% | 175,400 |