Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 843.00
-13.00 (-1.52%)
At close: Feb 6, 2026
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 855.00 | 860.00 | 830.00 | 843.00 | 843.00 | -1.52% | 9,300 |
| Feb 5, 2026 | 865.00 | 866.00 | 852.00 | 856.00 | 856.00 | -1.15% | 9,400 |
| Feb 4, 2026 | 841.00 | 870.00 | 841.00 | 866.00 | 866.00 | 2.73% | 26,200 |
| Feb 3, 2026 | 843.00 | 847.00 | 835.00 | 843.00 | 843.00 | 0.72% | 22,100 |
| Feb 2, 2026 | 835.00 | 850.00 | 830.00 | 837.00 | 837.00 | 0.36% | 21,500 |
| Jan 30, 2026 | 824.00 | 838.00 | 818.00 | 834.00 | 834.00 | 0.72% | 6,800 |
| Jan 29, 2026 | 823.00 | 829.00 | 815.00 | 828.00 | 828.00 | 0.12% | 14,000 |
| Jan 28, 2026 | 839.00 | 839.00 | 820.00 | 827.00 | 827.00 | -1.31% | 20,200 |
| Jan 27, 2026 | 844.00 | 845.00 | 830.00 | 838.00 | 838.00 | 0.84% | 17,100 |
| Jan 26, 2026 | 838.00 | 865.00 | 821.00 | 831.00 | 831.00 | -0.48% | 39,000 |
| Jan 23, 2026 | 828.00 | 842.00 | 810.00 | 835.00 | 835.00 | 0.85% | 20,000 |
| Jan 22, 2026 | 809.00 | 829.00 | 809.00 | 828.00 | 828.00 | 0.85% | 35,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 821.00 | 821.00 | -0.85% | 20,200 |
| Jan 20, 2026 | 833.00 | 838.00 | 822.00 | 828.00 | 828.00 | -0.60% | 11,700 |
| Jan 19, 2026 | 832.00 | 842.00 | 825.00 | 833.00 | 833.00 | -0.12% | 24,300 |
| Jan 16, 2026 | 834.00 | 843.00 | 828.00 | 834.00 | 834.00 | -0.48% | 11,300 |
| Jan 15, 2026 | 829.00 | 843.00 | 829.00 | 838.00 | 838.00 | 0.96% | 22,200 |
| Jan 14, 2026 | 825.00 | 834.00 | 810.00 | 830.00 | 830.00 | 1.59% | 28,200 |
| Jan 13, 2026 | 827.00 | 834.00 | 810.00 | 817.00 | 817.00 | -0.97% | 30,100 |
| Jan 9, 2026 | 811.00 | 841.00 | 809.00 | 825.00 | 825.00 | 1.85% | 23,500 |
| Jan 8, 2026 | 846.00 | 846.00 | 810.00 | 810.00 | 810.00 | -4.26% | 23,600 |
| Jan 7, 2026 | 851.00 | 866.00 | 839.00 | 846.00 | 846.00 | -0.35% | 32,200 |
| Jan 6, 2026 | 822.00 | 850.00 | 803.00 | 849.00 | 849.00 | 4.56% | 66,200 |
| Jan 5, 2026 | 825.00 | 832.00 | 810.00 | 812.00 | 812.00 | -1.58% | 43,700 |
| Dec 30, 2025 | 781.00 | 867.00 | 781.00 | 825.00 | 825.00 | 4.43% | 108,400 |
| Dec 29, 2025 | 806.00 | 815.00 | 790.00 | 790.00 | 790.00 | -1.99% | 53,700 |
| Dec 26, 2025 | 811.00 | 811.00 | 800.00 | 806.00 | 806.00 | -0.62% | 10,800 |
| Dec 25, 2025 | 805.00 | 823.00 | 798.00 | 811.00 | 811.00 | 0.87% | 45,300 |
| Dec 24, 2025 | 799.00 | 811.00 | 793.00 | 804.00 | 804.00 | 0.88% | 23,300 |
| Dec 23, 2025 | 782.00 | 799.00 | 782.00 | 797.00 | 797.00 | 1.79% | 21,400 |
| Dec 22, 2025 | 789.00 | 814.00 | 781.00 | 783.00 | 783.00 | 1.03% | 51,800 |
| Dec 19, 2025 | 763.00 | 778.00 | 738.00 | 775.00 | 775.00 | 1.17% | 67,400 |
| Dec 18, 2025 | 803.00 | 811.00 | 756.00 | 766.00 | 766.00 | -3.89% | 64,300 |
| Dec 17, 2025 | 839.00 | 839.00 | 774.00 | 797.00 | 797.00 | -4.32% | 92,100 |
| Dec 16, 2025 | 820.00 | 835.00 | 807.00 | 833.00 | 833.00 | 3.35% | 25,800 |
| Dec 15, 2025 | 831.00 | 831.00 | 802.00 | 806.00 | 806.00 | -2.18% | 45,500 |
| Dec 12, 2025 | 823.00 | 850.00 | 801.00 | 824.00 | 824.00 | 0.12% | 79,100 |
| Dec 11, 2025 | 845.00 | 861.00 | 823.00 | 823.00 | 823.00 | -4.30% | 79,800 |
| Dec 10, 2025 | 864.00 | 875.00 | 834.00 | 860.00 | 860.00 | -2.16% | 104,800 |
| Dec 9, 2025 | 914.00 | 917.00 | 860.00 | 879.00 | 879.00 | -4.04% | 104,600 |
| Dec 8, 2025 | 940.00 | 958.00 | 893.00 | 916.00 | 916.00 | -0.97% | 104,600 |
| Dec 5, 2025 | 905.00 | 929.00 | 863.00 | 925.00 | 925.00 | 3.35% | 104,200 |
| Dec 4, 2025 | 862.00 | 895.00 | 832.00 | 895.00 | 895.00 | 2.76% | 159,100 |
| Dec 3, 2025 | 908.00 | 970.00 | 829.00 | 871.00 | 871.00 | -5.43% | 388,800 |
| Dec 2, 2025 | 868.00 | 992.00 | 860.00 | 921.00 | 921.00 | 9.38% | 649,100 |
| Dec 1, 2025 | 828.00 | 864.00 | 810.00 | 842.00 | 842.00 | 3.44% | 137,600 |
| Nov 28, 2025 | 785.00 | 828.00 | 777.00 | 814.00 | 814.00 | 4.90% | 100,500 |
| Nov 27, 2025 | 772.00 | 781.00 | 740.00 | 776.00 | 776.00 | -0.64% | 103,100 |
| Nov 26, 2025 | 711.00 | 781.00 | 711.00 | 781.00 | 781.00 | 12.86% | 158,600 |
| Nov 25, 2025 | 701.00 | 712.00 | 672.00 | 692.00 | 692.00 | 6.13% | 148,200 |