Shikoku Kasei Holdings Corporation (TYO:4099)
Japan · Delayed Price · Currency is JPY 5,070.00
+30.00 (0.60%)
May 1, 2026, 3:30 PM JST
Shikoku Kasei Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 4,400.00 | 4,440.00 | 4,305.00 | 4,375.00 | 4,375.00 | -5.71% | 183,300 |
| Mar 27, 2026 | 4,635.00 | 4,685.00 | 4,550.00 | 4,640.00 | 4,640.00 | -1.38% | 132,100 |
| Mar 26, 2026 | 4,790.00 | 4,865.00 | 4,645.00 | 4,705.00 | 4,705.00 | -1.67% | 135,500 |
| Mar 25, 2026 | 4,835.00 | 4,870.00 | 4,745.00 | 4,785.00 | 4,785.00 | 3.46% | 117,400 |
| Mar 24, 2026 | 4,700.00 | 4,745.00 | 4,590.00 | 4,625.00 | 4,625.00 | 2.32% | 191,200 |
| Mar 23, 2026 | 4,700.00 | 4,745.00 | 4,495.00 | 4,520.00 | 4,520.00 | -7.85% | 278,200 |
| Mar 19, 2026 | 5,020.00 | 5,050.00 | 4,880.00 | 4,905.00 | 4,905.00 | -5.85% | 149,800 |
| Mar 18, 2026 | 5,070.00 | 5,210.00 | 5,030.00 | 5,210.00 | 5,210.00 | 5.36% | 175,500 |
| Mar 17, 2026 | 5,170.00 | 5,210.00 | 4,945.00 | 4,945.00 | 4,945.00 | -2.47% | 108,300 |
| Mar 16, 2026 | 5,050.00 | 5,160.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.40% | 99,700 |
| Mar 13, 2026 | 4,920.00 | 5,130.00 | 4,915.00 | 5,050.00 | 5,050.00 | -0.39% | 157,900 |
| Mar 12, 2026 | 5,210.00 | 5,270.00 | 5,030.00 | 5,070.00 | 5,070.00 | -4.52% | 174,100 |
| Mar 11, 2026 | 5,210.00 | 5,470.00 | 5,180.00 | 5,310.00 | 5,310.00 | 3.91% | 242,100 |
| Mar 10, 2026 | 5,000.00 | 5,160.00 | 4,950.00 | 5,110.00 | 5,110.00 | 6.24% | 206,800 |
| Mar 9, 2026 | 4,760.00 | 4,850.00 | 4,630.00 | 4,810.00 | 4,810.00 | -6.96% | 249,400 |
| Mar 6, 2026 | 4,805.00 | 5,200.00 | 4,725.00 | 5,170.00 | 5,170.00 | 5.19% | 226,100 |
| Mar 5, 2026 | 4,805.00 | 5,020.00 | 4,800.00 | 4,915.00 | 4,915.00 | 6.04% | 247,900 |
| Mar 4, 2026 | 4,755.00 | 4,940.00 | 4,560.00 | 4,635.00 | 4,635.00 | -5.31% | 297,700 |
| Mar 3, 2026 | 5,110.00 | 5,330.00 | 4,885.00 | 4,895.00 | 4,895.00 | -5.32% | 321,100 |
| Mar 2, 2026 | 5,110.00 | 5,200.00 | 5,060.00 | 5,170.00 | 5,170.00 | -1.34% | 195,200 |
| Feb 27, 2026 | 5,060.00 | 5,250.00 | 5,020.00 | 5,240.00 | 5,240.00 | 1.55% | 293,200 |
| Feb 26, 2026 | 5,600.00 | 5,640.00 | 5,120.00 | 5,160.00 | 5,160.00 | -7.53% | 424,900 |
| Feb 25, 2026 | 5,630.00 | 5,840.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.90% | 407,700 |
| Feb 24, 2026 | 5,200.00 | 5,540.00 | 5,190.00 | 5,530.00 | 5,530.00 | 7.17% | 320,800 |
| Feb 20, 2026 | 5,230.00 | 5,280.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.01% | 180,800 |
| Feb 19, 2026 | 5,120.00 | 5,340.00 | 5,100.00 | 5,320.00 | 5,320.00 | 5.77% | 352,900 |
| Feb 18, 2026 | 4,835.00 | 5,180.00 | 4,805.00 | 5,030.00 | 5,030.00 | 5.12% | 346,700 |