Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 714.00
-7.00 (-0.97%)
May 14, 2026, 3:30 PM JST
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 726.00 | 726.00 | 720.00 | 720.00 | - | -0.14% | 600 |
| 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 | -3.17% | 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 |
| Mar 18, 2026 | 775.00 | 792.00 | 768.00 | 785.00 | 775.67 | 1.95% | 14,100 |
| Mar 17, 2026 | 783.00 | 790.00 | 762.00 | 770.00 | 760.85 | -0.39% | 22,100 |
| Mar 16, 2026 | 774.00 | 783.00 | 757.00 | 773.00 | 763.81 | -0.39% | 27,600 |
| Mar 13, 2026 | 784.00 | 803.00 | 772.00 | 776.00 | 766.77 | -2.76% | 21,500 |
| Mar 12, 2026 | 811.00 | 811.00 | 791.00 | 798.00 | 788.51 | -1.85% | 12,100 |
| Mar 11, 2026 | 810.00 | 823.00 | 804.00 | 813.00 | 803.33 | 0.62% | 7,600 |
| Mar 10, 2026 | 800.00 | 813.00 | 795.00 | 808.00 | 798.39 | 3.46% | 14,300 |
| Mar 9, 2026 | 784.00 | 788.00 | 755.00 | 781.00 | 771.71 | -4.05% | 34,500 |
| Mar 6, 2026 | 816.00 | 818.00 | 810.00 | 814.00 | 804.32 | -0.25% | 4,300 |
| Mar 5, 2026 | 805.00 | 836.00 | 805.00 | 816.00 | 806.30 | 3.68% | 18,600 |
| Mar 4, 2026 | 828.00 | 828.00 | 782.00 | 787.00 | 777.64 | -5.97% | 55,500 |
| Mar 3, 2026 | 870.00 | 879.00 | 833.00 | 837.00 | 827.05 | -3.68% | 26,200 |
| Mar 2, 2026 | 888.00 | 888.00 | 862.00 | 869.00 | 858.67 | -3.66% | 18,300 |
| Feb 27, 2026 | 890.00 | 904.00 | 890.00 | 902.00 | 891.28 | 1.35% | 20,300 |