Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 955.00
-12.00 (-1.24%)
Aug 27, 2026, 3:30 PM JST
TYO:4234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |