Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 1,017.00
-2.00 (-0.20%)
Sep 25, 2026, 3:30 PM JST
TYO:4234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,019.00 | 1,025.00 | 1,013.00 | 1,018.00 | 1,018.00 | -0.10% | 13,100 |
| Sep 24, 2026 | 1,024.00 | 1,040.00 | 1,014.00 | 1,019.00 | 1,019.00 | -0.29% | 21,700 |
| Sep 18, 2026 | 1,020.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,022.00 | 0.89% | 13,700 |
| Sep 17, 2026 | 1,000.00 | 1,015.00 | 997.00 | 1,013.00 | 1,013.00 | 1.30% | 15,300 |
| Sep 16, 2026 | 997.00 | 1,011.00 | 992.00 | 1,000.00 | 1,000.00 | 0.30% | 18,800 |
| Sep 15, 2026 | 1,002.00 | 1,008.00 | 991.00 | 997.00 | 997.00 | -1.09% | 16,600 |
| Sep 14, 2026 | 1,000.00 | 1,024.00 | 991.00 | 1,008.00 | 1,008.00 | 0.90% | 28,400 |
| Sep 11, 2026 | 1,011.00 | 1,020.00 | 999.00 | 999.00 | 999.00 | -3.20% | 30,300 |
| Sep 10, 2026 | 1,032.00 | 1,032.00 | 1,007.00 | 1,032.00 | 1,032.00 | 0.10% | 18,200 |
| Sep 9, 2026 | 1,029.00 | 1,035.00 | 999.00 | 1,031.00 | 1,031.00 | 0.59% | 28,400 |
| Sep 8, 2026 | 1,036.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | -1.91% | 22,600 |
| Sep 7, 2026 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,045.00 | 3.57% | 39,200 |
| Sep 4, 2026 | 1,029.00 | 1,031.00 | 1,001.00 | 1,009.00 | 1,009.00 | -1.75% | 32,300 |
| Sep 3, 2026 | 1,016.00 | 1,047.00 | 1,015.00 | 1,027.00 | 1,027.00 | 1.18% | 40,700 |
| Sep 2, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,015.00 | 1,015.00 | -5.05% | 67,100 |
| Sep 1, 2026 | 984.00 | 1,082.00 | 965.00 | 1,069.00 | 1,069.00 | 10.09% | 195,500 |
| Aug 31, 2026 | 956.00 | 978.00 | 952.00 | 971.00 | 971.00 | 0.31% | 17,800 |
| Aug 28, 2026 | 954.00 | 968.00 | 950.00 | 968.00 | 968.00 | 1.36% | 28,500 |
| Aug 27, 2026 | 960.00 | 962.00 | 915.00 | 955.00 | 955.00 | -1.24% | 92,700 |
| Aug 26, 2026 | 980.00 | 981.00 | 966.00 | 967.00 | 967.00 | -1.33% | 19,500 |
| Aug 25, 2026 | 975.00 | 995.00 | 975.00 | 980.00 | 980.00 | 1.34% | 31,800 |
| Aug 24, 2026 | 982.00 | 992.00 | 967.00 | 967.00 | 967.00 | -0.82% | 13,800 |
| Aug 21, 2026 | 991.00 | 991.00 | 970.00 | 975.00 | 975.00 | -2.01% | 19,700 |
| Aug 20, 2026 | 997.00 | 999.00 | 977.00 | 995.00 | 995.00 | 1.32% | 26,000 |
| Aug 19, 2026 | 997.00 | 997.00 | 980.00 | 982.00 | 982.00 | -1.21% | 17,700 |
| Aug 18, 2026 | 995.00 | 1,000.00 | 973.00 | 994.00 | 994.00 | 1.43% | 54,600 |
| Aug 17, 2026 | 959.00 | 1,007.00 | 955.00 | 980.00 | 980.00 | 4.48% | 84,900 |
| Aug 14, 2026 | 939.00 | 961.00 | 935.00 | 938.00 | 938.00 | -1.26% | 18,900 |
| Aug 13, 2026 | 964.00 | 966.00 | 942.00 | 950.00 | 950.00 | -0.52% | 47,800 |
| Aug 12, 2026 | 921.00 | 955.00 | 913.00 | 955.00 | 955.00 | 4.71% | 105,800 |
| Aug 10, 2026 | 927.00 | 932.00 | 886.00 | 912.00 | 912.00 | -3.18% | 210,300 |
| Aug 7, 2026 | 942.00 | 942.00 | 942.00 | 942.00 | 942.00 | 18.94% | 61,100 |
| Aug 6, 2026 | 699.00 | 792.00 | 697.00 | 792.00 | 792.00 | 14.45% | 42,500 |
| 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 |