Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 837.00
-32.00 (-3.68%)
At close: Mar 3, 2026
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 828.00 | 828.00 | 782.00 | 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 |
| 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 |