Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 664.00
-2.00 (-0.30%)
Jun 4, 2026, 11:30 AM JST
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 667.00 | 673.00 | 666.00 | 673.00 | 673.00 | 0.90% | 2,300 |
| May 25, 2026 | 683.00 | 683.00 | 667.00 | 667.00 | 667.00 | -0.89% | 9,200 |
| May 22, 2026 | 673.00 | 683.00 | 666.00 | 673.00 | 673.00 | - | 5,000 |
| May 21, 2026 | 670.00 | 673.00 | 663.00 | 673.00 | 673.00 | 0.60% | 11,900 |
| May 20, 2026 | 688.00 | 688.00 | 667.00 | 669.00 | 669.00 | -3.18% | 11,300 |
| May 19, 2026 | 700.00 | 700.00 | 690.00 | 691.00 | 691.00 | 0.14% | 8,900 |
| May 18, 2026 | 730.00 | 730.00 | 688.00 | 690.00 | 690.00 | -5.22% | 18,500 |
| May 15, 2026 | 712.00 | 739.00 | 712.00 | 728.00 | 728.00 | 1.96% | 12,700 |
| May 14, 2026 | 726.00 | 726.00 | 713.00 | 714.00 | 714.00 | -0.97% | 3,400 |
| May 13, 2026 | 720.00 | 726.00 | 717.00 | 721.00 | 721.00 | 1.98% | 3,900 |
| May 12, 2026 | 731.00 | 731.00 | 707.00 | 707.00 | 707.00 | -1.94% | 6,400 |
| May 11, 2026 | 721.00 | 725.00 | 716.00 | 721.00 | 721.00 | -0.69% | 5,300 |
| May 8, 2026 | 729.00 | 729.00 | 721.00 | 726.00 | 726.00 | - | 8,300 |
| May 7, 2026 | 721.00 | 732.00 | 720.00 | 726.00 | 726.00 | - | 7,600 |
| May 1, 2026 | 722.00 | 726.00 | 710.00 | 726.00 | 726.00 | -0.27% | 11,600 |
| Apr 30, 2026 | 730.00 | 731.00 | 720.00 | 728.00 | 728.00 | 0.41% | 4,300 |
| Apr 28, 2026 | 716.00 | 732.00 | 713.00 | 725.00 | 725.00 | -2.82% | 16,600 |
| Apr 27, 2026 | 749.00 | 750.00 | 738.00 | 746.00 | 746.00 | -1.71% | 4,200 |
| Apr 24, 2026 | 766.00 | 770.00 | 759.00 | 759.00 | 759.00 | -0.78% | 4,400 |
| Apr 23, 2026 | 769.00 | 776.00 | 760.00 | 765.00 | 765.00 | 0.53% | 2,600 |
| Apr 22, 2026 | 770.00 | 771.00 | 756.00 | 761.00 | 761.00 | -1.68% | 5,300 |
| Apr 21, 2026 | 777.00 | 787.00 | 755.00 | 774.00 | 774.00 | -0.39% | 19,500 |
| Apr 20, 2026 | 768.00 | 777.00 | 761.00 | 777.00 | 777.00 | 1.57% | 6,400 |
| Apr 17, 2026 | 762.00 | 768.00 | 759.00 | 765.00 | 765.00 | 0.79% | 2,300 |
| Apr 16, 2026 | 755.00 | 768.00 | 755.00 | 759.00 | 759.00 | 1.47% | 6,400 |
| Apr 15, 2026 | 751.00 | 756.00 | 748.00 | 748.00 | 748.00 | -0.40% | 3,400 |
| Apr 14, 2026 | 761.00 | 761.00 | 751.00 | 751.00 | 751.00 | -0.66% | 4,200 |
| Apr 13, 2026 | 772.00 | 778.00 | 756.00 | 756.00 | 756.00 | -2.07% | 15,700 |
| Apr 10, 2026 | 757.00 | 772.00 | 755.00 | 772.00 | 772.00 | 1.85% | 19,100 |
| Apr 9, 2026 | 760.00 | 765.00 | 752.00 | 758.00 | 758.00 | -0.79% | 9,100 |
| Apr 8, 2026 | 758.00 | 791.00 | 758.00 | 764.00 | 764.00 | 1.06% | 20,100 |
| Apr 7, 2026 | 743.00 | 756.00 | 732.00 | 756.00 | 756.00 | 1.07% | 5,400 |
| Apr 6, 2026 | 735.00 | 758.00 | 730.00 | 748.00 | 748.00 | 2.19% | 6,800 |
| Apr 3, 2026 | 728.00 | 738.00 | 728.00 | 732.00 | 732.00 | 0.55% | 3,600 |
| Apr 2, 2026 | 734.00 | 747.00 | 725.00 | 728.00 | 728.00 | -1.62% | 8,300 |
| Apr 1, 2026 | 741.00 | 750.00 | 738.00 | 740.00 | 740.00 | 0.95% | 4,600 |
| Mar 31, 2026 | 733.00 | 746.00 | 724.00 | 733.00 | 733.00 | - | 8,700 |
| Mar 30, 2026 | 738.00 | 744.00 | 725.00 | 733.00 | 733.00 | -2.01% | 11,000 |
| Mar 27, 2026 | 739.00 | 765.00 | 739.00 | 757.00 | 748.00 | 0.40% | 4,500 |
| Mar 26, 2026 | 772.00 | 787.00 | 752.00 | 754.00 | 745.04 | -2.33% | 6,300 |
| Mar 25, 2026 | 778.00 | 778.00 | 743.00 | 772.00 | 762.82 | 3.21% | 10,000 |
| Mar 24, 2026 | 744.00 | 787.00 | 739.00 | 748.00 | 739.11 | 2.19% | 9,900 |
| Mar 23, 2026 | 748.00 | 752.00 | 724.00 | 732.00 | 723.30 | -4.44% | 18,700 |
| Mar 19, 2026 | 778.00 | 778.00 | 765.00 | 766.00 | 756.89 | -2.42% | 13,000 |