Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 10,940
-90 (-0.82%)
Jan 21, 2026, 3:30 PM JST
Sk Kaken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 10,420.00 | 10,590.00 | 10,210.00 | 10,590.00 | 10,590.00 | 1.63% | 4,100 |
| Dec 16, 2025 | 10,030.00 | 10,440.00 | 9,890.00 | 10,420.00 | 10,420.00 | 3.48% | 2,100 |
| Dec 15, 2025 | 10,020.00 | 10,240.00 | 9,990.00 | 10,070.00 | 10,070.00 | -0.30% | 1,600 |
| Dec 12, 2025 | 10,100.00 | 10,200.00 | 9,960.00 | 10,100.00 | 10,100.00 | - | 4,000 |
| Dec 11, 2025 | 10,110.00 | 10,130.00 | 9,980.00 | 10,100.00 | 10,100.00 | -0.10% | 1,300 |
| Dec 10, 2025 | 10,100.00 | 10,190.00 | 10,100.00 | 10,110.00 | 10,110.00 | -0.98% | 700 |
| Dec 9, 2025 | 10,480.00 | 10,480.00 | 10,010.00 | 10,210.00 | 10,210.00 | -2.95% | 3,000 |
| Dec 8, 2025 | 10,550.00 | 10,550.00 | 10,230.00 | 10,520.00 | 10,520.00 | 0.67% | 1,300 |
| Dec 5, 2025 | 10,630.00 | 10,630.00 | 10,390.00 | 10,450.00 | 10,450.00 | -1.42% | 2,900 |
| Dec 4, 2025 | 10,180.00 | 10,600.00 | 10,180.00 | 10,600.00 | 10,600.00 | 4.43% | 4,600 |
| Dec 3, 2025 | 9,950.00 | 10,150.00 | 9,950.00 | 10,150.00 | 10,150.00 | 2.01% | 4,700 |
| Dec 2, 2025 | 9,750.00 | 9,960.00 | 9,740.00 | 9,950.00 | 9,950.00 | 2.05% | 4,800 |
| Dec 1, 2025 | 9,830.00 | 9,830.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.10% | 700 |
| Nov 28, 2025 | 9,710.00 | 9,800.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.41% | 1,600 |
| Nov 27, 2025 | 9,640.00 | 9,700.00 | 9,640.00 | 9,700.00 | 9,700.00 | 1.15% | 3,900 |
| Nov 26, 2025 | 9,480.00 | 9,590.00 | 9,480.00 | 9,590.00 | 9,590.00 | 1.70% | 2,400 |
| Nov 25, 2025 | 9,370.00 | 9,430.00 | 9,290.00 | 9,430.00 | 9,430.00 | 0.11% | 9,300 |
| Nov 21, 2025 | 9,340.00 | 9,470.00 | 9,340.00 | 9,420.00 | 9,420.00 | 1.29% | 2,700 |
| Nov 20, 2025 | 9,300.00 | 9,370.00 | 9,230.00 | 9,300.00 | 9,300.00 | 0.22% | 4,000 |
| Nov 19, 2025 | 9,210.00 | 9,350.00 | 9,190.00 | 9,280.00 | 9,280.00 | -0.32% | 10,500 |
| Nov 18, 2025 | 9,450.00 | 9,450.00 | 9,310.00 | 9,310.00 | 9,310.00 | -1.48% | 1,400 |
| Nov 17, 2025 | 9,350.00 | 9,580.00 | 9,330.00 | 9,450.00 | 9,450.00 | 1.07% | 4,300 |
| Nov 14, 2025 | 9,260.00 | 9,380.00 | 9,240.00 | 9,350.00 | 9,350.00 | -0.43% | 800 |
| Nov 13, 2025 | 9,250.00 | 9,390.00 | 9,250.00 | 9,390.00 | 9,390.00 | 1.51% | 1,100 |
| Nov 12, 2025 | 9,280.00 | 9,390.00 | 9,200.00 | 9,250.00 | 9,250.00 | -1.49% | 2,500 |
| Nov 11, 2025 | 9,300.00 | 9,390.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.63% | 1,000 |
| Nov 10, 2025 | 9,250.00 | 9,450.00 | 9,250.00 | 9,450.00 | 9,450.00 | 2.16% | 2,700 |
| Nov 7, 2025 | 9,040.00 | 9,300.00 | 9,030.00 | 9,250.00 | 9,250.00 | 2.21% | 5,100 |
| Nov 6, 2025 | 9,050.00 | 9,090.00 | 9,050.00 | 9,050.00 | 9,050.00 | - | 1,400 |