Sun A.Kaken Company,Limited (TYO:4234)
Japan · Delayed Price · Currency is JPY 894.00
-70.00 (-7.26%)
Nov 6, 2026, 3:30 PM JST
TYO:4234 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 900.00 | 911.00 | 870.00 | 894.00 | 894.00 | -7.26% | 71,100 |
| Nov 5, 2026 | 975.00 | 990.00 | 964.00 | 964.00 | 964.00 | -0.21% | 22,900 |
| Nov 4, 2026 | 969.00 | 969.00 | 942.00 | 966.00 | 966.00 | -0.41% | 27,100 |
| Nov 2, 2026 | 972.00 | 974.00 | 952.00 | 970.00 | 970.00 | -1.02% | 33,800 |
| Oct 30, 2026 | 1,007.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -2.29% | 31,500 |
| Oct 29, 2026 | 1,018.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -1.47% | 20,100 |
| Oct 28, 2026 | 1,048.00 | 1,048.00 | 1,001.00 | 1,018.00 | 1,018.00 | -3.05% | 47,400 |
| Oct 27, 2026 | 1,028.00 | 1,050.00 | 1,021.00 | 1,050.00 | 1,050.00 | 2.74% | 28,000 |
| Oct 26, 2026 | 1,015.00 | 1,022.00 | 1,011.00 | 1,022.00 | 1,022.00 | 0.69% | 17,500 |
| Oct 23, 2026 | 1,001.00 | 1,016.00 | 985.00 | 1,015.00 | 1,015.00 | -0.49% | 20,100 |
| Oct 22, 2026 | 1,017.00 | 1,057.00 | 1,015.00 | 1,020.00 | 1,020.00 | 0.20% | 64,300 |
| Oct 21, 2026 | 987.00 | 1,018.00 | 979.00 | 1,018.00 | 1,018.00 | 4.73% | 33,100 |
| Oct 20, 2026 | 1,005.00 | 1,005.00 | 972.00 | 972.00 | 972.00 | -3.28% | 26,000 |
| Oct 19, 2026 | 994.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | 0.70% | 14,200 |
| Oct 16, 2026 | 994.00 | 1,005.00 | 994.00 | 998.00 | 998.00 | 1.73% | 16,300 |
| Oct 15, 2026 | 1,008.00 | 1,008.00 | 980.00 | 981.00 | 981.00 | -3.16% | 32,800 |
| Oct 14, 2026 | 1,027.00 | 1,029.00 | 1,002.00 | 1,013.00 | 1,013.00 | -1.46% | 26,900 |
| Oct 13, 2026 | 1,011.00 | 1,033.00 | 1,008.00 | 1,028.00 | 1,028.00 | 2.80% | 35,200 |
| Oct 9, 2026 | 992.00 | 1,012.00 | 985.00 | 1,000.00 | 1,000.00 | 0.20% | 20,700 |
| Oct 8, 2026 | 1,032.00 | 1,032.00 | 997.00 | 998.00 | 998.00 | -3.29% | 26,800 |
| Oct 7, 2026 | 1,022.00 | 1,034.00 | 1,020.00 | 1,032.00 | 1,032.00 | 1.57% | 27,900 |
| Oct 6, 2026 | 1,011.00 | 1,025.00 | 1,010.00 | 1,016.00 | 1,016.00 | 0.59% | 19,900 |
| Oct 5, 2026 | 1,001.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | 1.00% | 10,800 |
| Oct 2, 2026 | 1,006.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 20,600 |
| Oct 1, 2026 | 1,020.00 | 1,024.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.20% | 22,700 |
| Sep 30, 2026 | 1,015.00 | 1,032.00 | 1,010.00 | 1,018.00 | 1,018.00 | 0.49% | 18,900 |
| Sep 29, 2026 | 1,001.00 | 1,018.00 | 992.00 | 1,013.00 | 1,013.00 | 1.71% | 15,500 |
| Sep 28, 2026 | 1,028.00 | 1,028.00 | 997.00 | 1,005.00 | 996.00 | -1.18% | 18,000 |
| Sep 25, 2026 | 1,019.00 | 1,025.00 | 1,013.00 | 1,017.00 | 1,007.89 | -0.20% | 13,500 |
| Sep 24, 2026 | 1,024.00 | 1,040.00 | 1,014.00 | 1,019.00 | 1,009.87 | -0.29% | 21,700 |
| Sep 18, 2026 | 1,020.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,012.85 | 0.89% | 13,700 |
| Sep 17, 2026 | 1,000.00 | 1,015.00 | 997.00 | 1,013.00 | 1,003.93 | 1.30% | 15,300 |
| Sep 16, 2026 | 997.00 | 1,011.00 | 992.00 | 1,000.00 | 991.04 | 0.30% | 18,800 |
| Sep 15, 2026 | 1,002.00 | 1,008.00 | 991.00 | 997.00 | 988.07 | -1.09% | 16,600 |
| Sep 14, 2026 | 1,000.00 | 1,024.00 | 991.00 | 1,008.00 | 998.97 | 0.90% | 28,400 |
| Sep 11, 2026 | 1,011.00 | 1,020.00 | 999.00 | 999.00 | 990.05 | -3.20% | 30,300 |
| Sep 10, 2026 | 1,032.00 | 1,032.00 | 1,007.00 | 1,032.00 | 1,022.76 | 0.10% | 18,200 |
| Sep 9, 2026 | 1,029.00 | 1,035.00 | 999.00 | 1,031.00 | 1,021.77 | 0.59% | 28,400 |
| Sep 8, 2026 | 1,036.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,015.82 | -1.91% | 22,600 |
| Sep 7, 2026 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,035.64 | 3.57% | 39,200 |
| Sep 4, 2026 | 1,029.00 | 1,031.00 | 1,001.00 | 1,009.00 | 999.96 | -1.75% | 32,300 |
| Sep 3, 2026 | 1,016.00 | 1,047.00 | 1,015.00 | 1,027.00 | 1,017.80 | 1.18% | 40,700 |
| Sep 2, 2026 | 1,065.00 | 1,065.00 | 1,015.00 | 1,015.00 | 1,005.91 | -5.05% | 67,100 |
| Sep 1, 2026 | 984.00 | 1,082.00 | 965.00 | 1,069.00 | 1,059.43 | 10.09% | 195,500 |
| Aug 31, 2026 | 956.00 | 978.00 | 952.00 | 971.00 | 962.30 | 0.31% | 17,800 |
| Aug 28, 2026 | 954.00 | 968.00 | 950.00 | 968.00 | 959.33 | 1.36% | 28,500 |
| Aug 27, 2026 | 960.00 | 962.00 | 915.00 | 955.00 | 946.45 | -1.24% | 92,700 |
| Aug 26, 2026 | 980.00 | 981.00 | 966.00 | 967.00 | 958.34 | -1.33% | 19,500 |
| Aug 25, 2026 | 975.00 | 995.00 | 975.00 | 980.00 | 971.22 | 1.34% | 31,800 |
| Aug 24, 2026 | 982.00 | 992.00 | 967.00 | 967.00 | 958.34 | -0.82% | 13,800 |