Skip to main content
logo
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
3,120.00
-190.00 (-5.74%)
Jul 6, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,075.003,120.003,000.003,015.003,002.371.34%574,800
May 13, 20262,900.002,990.002,895.002,975.002,962.534.39%623,200
May 12, 20263,045.003,045.002,795.002,850.002,838.065.75%571,800
May 11, 20262,690.002,710.002,645.002,695.002,683.712.08%337,800
May 8, 20262,665.002,700.002,545.002,640.002,628.94-1.31%392,400
May 7, 20262,625.002,760.002,605.002,675.002,663.795.52%534,600
May 1, 20262,540.002,620.002,520.002,535.002,524.380.60%385,600
Apr 30, 20262,450.002,545.002,430.002,520.002,509.442.75%592,200
Apr 28, 20262,415.002,457.502,400.002,452.502,442.223.05%291,400
Apr 27, 20262,350.002,417.502,302.502,380.002,370.031.82%343,600
Apr 24, 20262,322.502,350.002,267.502,337.502,327.712.19%249,600
Apr 23, 20262,300.002,312.502,257.502,287.502,277.920.11%284,600
Apr 22, 20262,300.002,307.502,250.002,285.002,275.43-1.51%283,400
Apr 21, 20262,330.002,352.502,307.502,320.002,310.28-0.54%363,800