Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
2,759.00
-59.00 (-2.09%)
Jul 24, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20263,315.003,515.003,310.003,455.003,440.521.77%467,600
Jun 23, 20263,550.003,550.003,395.003,395.003,380.78-3.41%303,000
Jun 22, 20263,465.003,620.003,445.003,515.003,500.27-0.57%339,800
Jun 19, 20263,530.003,610.003,505.003,535.003,520.19-1.39%440,600
Jun 18, 20263,540.003,660.003,530.003,585.003,569.985.75%500,200
Jun 17, 20263,320.003,415.003,260.003,390.003,375.802.57%356,200
Jun 16, 20263,295.003,355.003,265.003,305.003,291.15-1.20%351,400
Jun 15, 20263,290.003,385.003,195.003,345.003,330.986.53%408,400
Jun 12, 20263,065.003,205.003,015.003,140.003,126.844.15%380,000
Jun 11, 20262,800.003,040.002,780.003,015.003,002.370.84%316,400
Jun 10, 20263,000.003,075.002,945.002,990.002,977.47-2.45%287,800
Jun 9, 20263,170.003,170.002,990.003,065.003,052.16-0.16%516,200
Jun 8, 20262,900.003,145.002,850.003,070.003,057.14-2.54%685,800
Jun 5, 20263,095.003,190.002,910.003,150.003,136.800.48%464,400
Jun 4, 20263,125.003,205.003,080.003,135.003,121.86-0.32%361,800
Jun 3, 20263,125.003,235.003,080.003,145.003,131.82-0.63%348,800
Jun 2, 20263,165.003,195.003,045.003,165.003,151.74-3.06%352,000
Jun 1, 20263,075.003,290.003,050.003,265.003,251.324.48%481,000
May 29, 20263,110.003,200.003,050.003,125.003,111.911.13%443,800
May 28, 20263,030.003,110.002,965.003,090.003,077.05-1.28%442,200
May 27, 20263,345.003,460.003,130.003,130.003,116.89-5.44%563,400
May 26, 20263,200.003,410.003,185.003,310.003,296.134.42%680,200
May 25, 20263,095.003,220.003,005.003,170.003,156.726.91%583,600
May 22, 20262,955.002,990.002,910.002,965.002,952.583.85%407,400
May 21, 20262,860.002,915.002,780.002,855.002,843.043.44%488,400
May 20, 20262,730.002,780.002,690.002,760.002,748.44-0.72%317,000
May 19, 20262,915.002,980.002,750.002,780.002,768.35-4.47%445,200
May 18, 20262,990.003,000.002,855.002,910.002,897.81-1.02%568,600
May 15, 20263,115.003,190.002,880.002,940.002,927.68-2.49%1,169,000