Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 11,340
+260 (2.35%)
Mar 5, 2026, 3:00 PM JST
Sk Kaken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11,160.00 | 11,350.00 | 11,160.00 | 11,340.00 | 11,340.00 | 2.35% | 2,100 |
| Mar 4, 2026 | 11,300.00 | 11,300.00 | 11,010.00 | 11,080.00 | 11,080.00 | -1.95% | 5,800 |
| Mar 3, 2026 | 11,400.00 | 11,400.00 | 11,130.00 | 11,300.00 | 11,300.00 | 0.09% | 2,600 |
| Mar 2, 2026 | 11,320.00 | 11,660.00 | 11,290.00 | 11,290.00 | 11,290.00 | -1.31% | 5,000 |
| Feb 27, 2026 | 11,250.00 | 11,610.00 | 11,100.00 | 11,440.00 | 11,440.00 | 3.34% | 11,700 |
| Feb 26, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,070.00 | 11,070.00 | 1.10% | 5,800 |
| Feb 25, 2026 | 11,300.00 | 11,300.00 | 10,880.00 | 10,950.00 | 10,950.00 | -1.71% | 6,600 |
| Feb 24, 2026 | 11,160.00 | 11,520.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0.36% | 6,400 |
| Feb 20, 2026 | 11,140.00 | 11,140.00 | 11,040.00 | 11,100.00 | 11,100.00 | -0.72% | 1,800 |
| Feb 19, 2026 | 11,130.00 | 11,470.00 | 11,100.00 | 11,180.00 | 11,180.00 | 0.09% | 7,300 |
| Feb 18, 2026 | 11,100.00 | 11,170.00 | 11,060.00 | 11,170.00 | 11,170.00 | 1.45% | 3,100 |
| Feb 17, 2026 | 11,200.00 | 11,380.00 | 11,010.00 | 11,010.00 | 11,010.00 | -1.70% | 7,700 |
| Feb 16, 2026 | 11,310.00 | 11,310.00 | 11,110.00 | 11,200.00 | 11,200.00 | - | 1,800 |
| Feb 13, 2026 | 11,200.00 | 11,200.00 | 11,010.00 | 11,200.00 | 11,200.00 | - | 8,600 |
| Feb 12, 2026 | 11,570.00 | 11,570.00 | 10,820.00 | 11,200.00 | 11,200.00 | -4.03% | 12,700 |
| Feb 10, 2026 | 11,430.00 | 11,670.00 | 11,260.00 | 11,670.00 | 11,670.00 | 2.46% | 5,500 |
| Feb 9, 2026 | 11,130.00 | 11,430.00 | 11,130.00 | 11,390.00 | 11,390.00 | - | 2,500 |
| Feb 6, 2026 | 11,180.00 | 11,390.00 | 11,100.00 | 11,390.00 | 11,390.00 | 1.70% | 5,800 |
| Feb 5, 2026 | 11,150.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.99% | 6,600 |
| Feb 4, 2026 | 11,110.00 | 11,190.00 | 11,000.00 | 11,090.00 | 11,090.00 | -0.36% | 8,100 |
| Feb 3, 2026 | 10,990.00 | 11,140.00 | 10,940.00 | 11,130.00 | 11,130.00 | 2.20% | 6,700 |
| Feb 2, 2026 | 10,790.00 | 10,950.00 | 10,710.00 | 10,890.00 | 10,890.00 | 2.06% | 4,100 |
| Jan 30, 2026 | 10,760.00 | 10,790.00 | 10,670.00 | 10,670.00 | 10,670.00 | -0.84% | 2,600 |
| Jan 29, 2026 | 10,800.00 | 10,890.00 | 10,650.00 | 10,760.00 | 10,760.00 | 0.94% | 4,500 |
| Jan 28, 2026 | 10,650.00 | 10,660.00 | 10,450.00 | 10,660.00 | 10,660.00 | -0.84% | 4,300 |
| Jan 27, 2026 | 10,830.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,750.00 | - | 5,700 |
| Jan 26, 2026 | 10,870.00 | 10,870.00 | 10,720.00 | 10,750.00 | 10,750.00 | -1.10% | 3,000 |
| Jan 23, 2026 | 10,950.00 | 10,960.00 | 10,810.00 | 10,870.00 | 10,870.00 | -0.91% | 4,700 |
| Jan 22, 2026 | 10,950.00 | 11,050.00 | 10,920.00 | 10,970.00 | 10,970.00 | 0.27% | 2,600 |
| Jan 21, 2026 | 10,920.00 | 10,980.00 | 10,880.00 | 10,940.00 | 10,940.00 | -0.82% | 1,800 |
| Jan 20, 2026 | 11,160.00 | 11,160.00 | 11,020.00 | 11,030.00 | 11,030.00 | -1.16% | 1,900 |
| Jan 19, 2026 | 11,200.00 | 11,200.00 | 11,030.00 | 11,160.00 | 11,160.00 | - | 1,900 |
| Jan 16, 2026 | 11,310.00 | 11,310.00 | 11,160.00 | 11,160.00 | 11,160.00 | 0.27% | 600 |
| Jan 15, 2026 | 11,050.00 | 11,310.00 | 10,960.00 | 11,130.00 | 11,130.00 | 0.72% | 6,000 |
| Jan 14, 2026 | 11,050.00 | 11,150.00 | 10,980.00 | 11,050.00 | 11,050.00 | - | 4,800 |
| Jan 13, 2026 | 11,560.00 | 11,560.00 | 10,900.00 | 11,050.00 | 11,050.00 | -2.99% | 14,000 |
| Jan 9, 2026 | 11,080.00 | 11,390.00 | 11,070.00 | 11,390.00 | 11,390.00 | 3.36% | 2,600 |
| Jan 8, 2026 | 11,290.00 | 11,380.00 | 10,770.00 | 11,020.00 | 11,020.00 | -3.33% | 4,900 |
| Jan 7, 2026 | 11,300.00 | 11,630.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 7,700 |
| Jan 6, 2026 | 11,140.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 2.17% | 8,200 |
| Jan 5, 2026 | 11,120.00 | 11,360.00 | 10,870.00 | 11,060.00 | 11,060.00 | -0.54% | 5,100 |
| Dec 30, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,120.00 | 11,120.00 | -0.89% | 2,100 |
| Dec 29, 2025 | 11,180.00 | 11,220.00 | 10,990.00 | 11,220.00 | 11,220.00 | 3.13% | 8,300 |
| Dec 26, 2025 | 10,680.00 | 10,900.00 | 10,680.00 | 10,880.00 | 10,880.00 | 1.40% | 2,800 |
| Dec 25, 2025 | 10,520.00 | 10,750.00 | 10,410.00 | 10,730.00 | 10,730.00 | 0.19% | 900 |
| Dec 24, 2025 | 10,770.00 | 10,870.00 | 10,520.00 | 10,710.00 | 10,710.00 | -0.74% | 4,200 |
| Dec 23, 2025 | 10,510.00 | 10,850.00 | 10,510.00 | 10,790.00 | 10,790.00 | 2.66% | 7,300 |
| Dec 22, 2025 | 10,770.00 | 10,780.00 | 10,450.00 | 10,510.00 | 10,510.00 | -2.50% | 4,000 |
| Dec 19, 2025 | 10,200.00 | 10,780.00 | 10,120.00 | 10,780.00 | 10,780.00 | 4.56% | 3,700 |
| Dec 18, 2025 | 10,540.00 | 11,290.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.64% | 8,200 |