Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
2,158.00
-107.00 (-4.72%)
Nov 4, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,200.002,234.002,042.002,158.002,158.00-4.72%815,700
Nov 2, 20262,235.002,295.002,204.002,265.002,265.000.71%492,900
Oct 30, 20262,302.002,353.002,225.002,249.002,249.00-6.37%622,000
Oct 29, 20262,431.002,436.002,358.002,402.002,402.000.88%1,485,000
Oct 28, 20262,403.002,410.002,347.002,381.002,381.003.39%602,100
Oct 27, 20262,278.002,331.002,268.002,303.002,303.004.78%588,300
Oct 26, 20262,212.002,242.002,169.002,198.002,198.000.23%541,000
Oct 23, 20262,128.002,194.002,073.002,193.002,193.000.50%826,600
Oct 22, 20262,376.002,376.002,172.002,182.002,182.00-8.43%1,074,700
Oct 21, 20262,375.002,415.002,362.002,383.002,383.002.32%523,900
Oct 20, 20262,437.002,453.002,329.002,329.002,329.00-4.43%667,000
Oct 19, 20262,347.002,456.002,304.002,437.002,437.00-0.69%629,800
Oct 16, 20262,519.002,534.002,436.002,454.002,454.00-0.61%1,091,300
Oct 15, 20262,508.002,541.002,443.002,469.002,469.00-6.09%1,030,200
Oct 14, 20262,612.002,678.002,597.002,629.002,629.001.47%556,000
Oct 13, 20262,554.002,632.002,528.002,591.002,591.00-1.11%782,200
Oct 9, 20262,450.002,641.002,431.002,620.002,620.002.75%932,500
Oct 8, 20262,648.002,650.002,545.002,550.002,550.00-3.74%678,200
Oct 7, 20262,600.002,686.002,550.002,649.002,649.002.08%1,032,300
Oct 6, 20262,528.002,608.002,475.002,595.002,595.003.02%993,100
Oct 5, 20262,420.002,519.002,412.002,519.002,519.007.24%1,147,500
Oct 2, 20262,355.002,393.002,330.002,349.002,349.00-1.72%637,900
Oct 1, 20262,324.002,409.002,314.002,390.002,390.004.00%1,040,700
Sep 30, 20262,258.002,327.002,250.002,298.002,298.003.79%1,022,800
Sep 29, 20262,238.002,263.002,191.002,214.002,214.00-1.07%444,300
Sep 28, 20262,247.002,275.002,223.002,238.002,238.000.58%581,700
Sep 25, 20262,261.002,262.002,203.002,225.002,225.00-1.37%470,700
Sep 24, 20262,245.002,286.002,228.002,256.002,256.002.55%841,000
Sep 18, 20262,209.002,235.002,173.002,200.002,200.001.90%980,600
Sep 17, 20262,164.002,190.002,138.002,159.002,159.000.14%958,600
Sep 16, 20262,100.002,171.002,085.002,156.002,156.002.72%2,288,100
Sep 15, 20262,068.002,114.002,062.002,099.002,099.00-0.52%487,500
Sep 14, 20262,081.002,111.002,058.002,110.002,110.00-1.91%657,600
Sep 11, 20262,129.002,151.002,098.002,151.002,151.00-1.56%711,800
Sep 10, 20262,121.002,215.002,121.002,185.002,185.001.72%1,552,400
Sep 9, 20262,079.002,166.002,075.002,148.002,148.003.32%1,418,000
Sep 8, 20262,170.002,190.002,073.002,079.002,079.00-5.89%593,700
Sep 7, 20262,242.002,247.002,168.002,209.002,209.00-0.27%518,300
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