Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 757.00
+3.00 (0.40%)
At close: Mar 27, 2026
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 739.00 | 765.00 | 739.00 | 757.00 | 757.00 | 0.40% | 4,500 |
| Mar 26, 2026 | 772.00 | 787.00 | 752.00 | 754.00 | 754.00 | -2.33% | 6,300 |
| Mar 25, 2026 | 778.00 | 778.00 | 743.00 | 772.00 | 772.00 | 3.21% | 10,000 |
| Mar 24, 2026 | 744.00 | 787.00 | 739.00 | 748.00 | 748.00 | 2.19% | 9,900 |
| Mar 23, 2026 | 748.00 | 752.00 | 724.00 | 732.00 | 732.00 | -4.44% | 18,700 |
| Mar 19, 2026 | 778.00 | 778.00 | 765.00 | 766.00 | 766.00 | -2.42% | 13,000 |
| Mar 18, 2026 | 775.00 | 792.00 | 768.00 | 785.00 | 785.00 | 1.95% | 14,100 |
| Mar 17, 2026 | 783.00 | 790.00 | 762.00 | 770.00 | 770.00 | -0.39% | 22,100 |
| Mar 16, 2026 | 774.00 | 783.00 | 757.00 | 773.00 | 773.00 | -0.39% | 27,600 |
| Mar 13, 2026 | 784.00 | 803.00 | 772.00 | 776.00 | 776.00 | -2.76% | 21,500 |
| Mar 12, 2026 | 811.00 | 811.00 | 791.00 | 798.00 | 798.00 | -1.85% | 12,100 |
| Mar 11, 2026 | 810.00 | 823.00 | 804.00 | 813.00 | 813.00 | 0.62% | 7,600 |
| Mar 10, 2026 | 800.00 | 813.00 | 795.00 | 808.00 | 808.00 | 3.46% | 14,300 |
| Mar 9, 2026 | 784.00 | 788.00 | 755.00 | 781.00 | 781.00 | -4.05% | 34,500 |
| Mar 6, 2026 | 816.00 | 818.00 | 810.00 | 814.00 | 814.00 | -0.25% | 4,300 |
| Mar 5, 2026 | 805.00 | 836.00 | 805.00 | 816.00 | 816.00 | 3.68% | 18,600 |
| Mar 4, 2026 | 828.00 | 828.00 | 782.00 | 787.00 | 787.00 | -5.97% | 55,500 |
| Mar 3, 2026 | 870.00 | 879.00 | 833.00 | 837.00 | 837.00 | -3.68% | 26,200 |
| Mar 2, 2026 | 888.00 | 888.00 | 862.00 | 869.00 | 869.00 | -3.66% | 18,300 |
| Feb 27, 2026 | 890.00 | 904.00 | 890.00 | 902.00 | 902.00 | 1.35% | 20,300 |
| Feb 26, 2026 | 884.00 | 894.00 | 875.00 | 890.00 | 890.00 | 0.56% | 13,700 |
| Feb 25, 2026 | 890.00 | 890.00 | 875.00 | 885.00 | 885.00 | - | 10,200 |
| Feb 24, 2026 | 868.00 | 896.00 | 867.00 | 885.00 | 885.00 | 0.57% | 22,800 |
| Feb 20, 2026 | 903.00 | 903.00 | 876.00 | 880.00 | 880.00 | -4.03% | 48,400 |
| Feb 19, 2026 | 945.00 | 945.00 | 906.00 | 917.00 | 917.00 | -10.54% | 167,900 |
| Feb 18, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 17.14% | 23,700 |
| Feb 17, 2026 | 806.00 | 895.00 | 790.00 | 875.00 | 875.00 | 8.29% | 82,900 |
| Feb 16, 2026 | 795.00 | 815.00 | 777.00 | 808.00 | 808.00 | 1.76% | 47,300 |
| Feb 13, 2026 | 822.00 | 826.00 | 781.00 | 794.00 | 794.00 | -4.45% | 63,700 |
| Feb 12, 2026 | 849.00 | 868.00 | 810.00 | 831.00 | 831.00 | -1.77% | 85,900 |
| Feb 10, 2026 | 846.00 | 864.00 | 846.00 | 846.00 | 846.00 | - | 14,600 |
| Feb 9, 2026 | 843.00 | 856.00 | 840.00 | 846.00 | 846.00 | 0.36% | 13,000 |
| 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 |