Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 730.00
+38.00 (5.49%)
Aug 6, 2026, 11:30 AM JST
TYO:4234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 693.00 | 699.00 | 686.00 | 692.00 | 692.00 | -0.43% | 6,700 |
| Aug 4, 2026 | 683.00 | 695.00 | 683.00 | 695.00 | 695.00 | 1.76% | 4,700 |
| Aug 3, 2026 | 684.00 | 686.00 | 682.00 | 683.00 | 683.00 | 0.15% | 3,300 |
| Jul 31, 2026 | 690.00 | 690.00 | 682.00 | 682.00 | 682.00 | -0.29% | 12,000 |
| Jul 30, 2026 | 690.00 | 690.00 | 684.00 | 684.00 | 684.00 | 0.15% | 3,700 |
| Jul 29, 2026 | 690.00 | 695.00 | 683.00 | 683.00 | 683.00 | -2.01% | 3,800 |
| Jul 28, 2026 | 697.00 | 697.00 | 692.00 | 697.00 | 697.00 | 0.29% | 1,000 |
| Jul 27, 2026 | 700.00 | 700.00 | 691.00 | 695.00 | 695.00 | 0.58% | 5,300 |
| Jul 24, 2026 | 706.00 | 706.00 | 691.00 | 691.00 | 691.00 | -2.12% | 8,000 |
| Jul 23, 2026 | 698.00 | 706.00 | 693.00 | 706.00 | 706.00 | 1.44% | 12,200 |
| Jul 22, 2026 | 696.00 | 696.00 | 694.00 | 696.00 | 696.00 | 0.72% | 2,200 |
| Jul 21, 2026 | 683.00 | 691.00 | 683.00 | 691.00 | 691.00 | 0.88% | 1,400 |
| Jul 17, 2026 | 692.00 | 694.00 | 680.00 | 685.00 | 685.00 | -1.01% | 6,100 |
| Jul 16, 2026 | 695.00 | 695.00 | 692.00 | 692.00 | 692.00 | -0.14% | 1,300 |
| Jul 15, 2026 | 690.00 | 699.00 | 690.00 | 693.00 | 693.00 | -0.72% | 4,200 |
| Jul 14, 2026 | 690.00 | 698.00 | 689.00 | 698.00 | 698.00 | 0.72% | 2,700 |
| Jul 13, 2026 | 699.00 | 700.00 | 691.00 | 693.00 | 693.00 | -0.86% | 4,900 |
| Jul 10, 2026 | 693.00 | 699.00 | 693.00 | 699.00 | 699.00 | 1.01% | 1,400 |
| Jul 9, 2026 | 695.00 | 695.00 | 687.00 | 692.00 | 692.00 | -1.00% | 2,200 |
| Jul 8, 2026 | 698.00 | 700.00 | 692.00 | 699.00 | 699.00 | - | 3,100 |
| Jul 7, 2026 | 688.00 | 699.00 | 688.00 | 699.00 | 699.00 | 1.75% | 2,100 |
| Jul 6, 2026 | 695.00 | 695.00 | 687.00 | 687.00 | 687.00 | -1.15% | 3,900 |
| Jul 3, 2026 | 703.00 | 705.00 | 691.00 | 695.00 | 695.00 | -0.71% | 3,100 |
| Jul 2, 2026 | 704.00 | 705.00 | 700.00 | 700.00 | 700.00 | -0.57% | 1,300 |
| Jul 1, 2026 | 707.00 | 707.00 | 702.00 | 704.00 | 704.00 | -0.14% | 1,100 |
| Jun 30, 2026 | 700.00 | 705.00 | 700.00 | 705.00 | 705.00 | 0.71% | 6,700 |
| Jun 29, 2026 | 693.00 | 703.00 | 693.00 | 700.00 | 700.00 | 1.01% | 4,900 |
| Jun 26, 2026 | 700.00 | 702.00 | 693.00 | 693.00 | 693.00 | -0.72% | 2,500 |
| Jun 25, 2026 | 695.00 | 700.00 | 690.00 | 698.00 | 698.00 | 1.45% | 5,700 |
| Jun 24, 2026 | 673.00 | 688.00 | 670.00 | 688.00 | 688.00 | 2.23% | 4,400 |
| Jun 23, 2026 | 667.00 | 673.00 | 667.00 | 673.00 | 673.00 | 0.90% | 1,900 |
| Jun 22, 2026 | 668.00 | 670.00 | 667.00 | 667.00 | 667.00 | 0.15% | 8,900 |
| Jun 19, 2026 | 668.00 | 670.00 | 666.00 | 666.00 | 666.00 | -0.60% | 1,600 |
| Jun 18, 2026 | 665.00 | 670.00 | 664.00 | 670.00 | 670.00 | 0.75% | 5,400 |
| Jun 17, 2026 | 660.00 | 670.00 | 660.00 | 665.00 | 665.00 | 0.76% | 3,700 |
| Jun 16, 2026 | 663.00 | 664.00 | 655.00 | 660.00 | 660.00 | -0.30% | 2,200 |
| Jun 15, 2026 | 654.00 | 671.00 | 652.00 | 662.00 | 662.00 | 1.07% | 12,800 |
| Jun 12, 2026 | 657.00 | 660.00 | 652.00 | 655.00 | 655.00 | 0.61% | 6,700 |
| Jun 11, 2026 | 665.00 | 665.00 | 651.00 | 651.00 | 651.00 | -1.96% | 10,600 |
| Jun 10, 2026 | 673.00 | 673.00 | 663.00 | 664.00 | 664.00 | -1.48% | 4,400 |
| Jun 9, 2026 | 668.00 | 675.00 | 660.00 | 674.00 | 674.00 | 1.97% | 6,300 |
| Jun 8, 2026 | 668.00 | 671.00 | 660.00 | 661.00 | 661.00 | -2.07% | 5,500 |
| Jun 5, 2026 | 673.00 | 675.00 | 668.00 | 675.00 | 675.00 | 1.35% | 3,200 |
| Jun 4, 2026 | 664.00 | 666.00 | 658.00 | 666.00 | 666.00 | - | 5,900 |
| Jun 3, 2026 | 663.00 | 666.00 | 662.00 | 666.00 | 666.00 | 0.76% | 3,300 |
| Jun 2, 2026 | 672.00 | 672.00 | 660.00 | 661.00 | 661.00 | -2.51% | 8,500 |
| Jun 1, 2026 | 668.00 | 680.00 | 668.00 | 678.00 | 678.00 | 1.80% | 7,000 |
| May 29, 2026 | 669.00 | 675.00 | 663.00 | 666.00 | 666.00 | -0.45% | 5,600 |
| May 28, 2026 | 670.00 | 675.00 | 667.00 | 669.00 | 669.00 | -0.15% | 4,200 |
| May 27, 2026 | 672.00 | 680.00 | 667.00 | 670.00 | 670.00 | -0.45% | 3,500 |