Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 11,250
+130 (1.17%)
Mar 26, 2026, 3:24 PM JST
Sk Kaken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 11,100.00 | 11,240.00 | 11,000.00 | 11,120.00 | 11,120.00 | 1.00% | 8,200 |
| Mar 24, 2026 | 11,020.00 | 11,180.00 | 10,910.00 | 11,010.00 | 11,010.00 | 1.01% | 5,200 |
| Mar 23, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -1.09% | 1,200 |
| Mar 19, 2026 | 11,100.00 | 11,200.00 | 10,920.00 | 11,020.00 | 11,020.00 | -0.72% | 6,600 |
| Mar 18, 2026 | 11,100.00 | 11,150.00 | 11,060.00 | 11,100.00 | 11,100.00 | 0.63% | 2,800 |
| Mar 17, 2026 | 11,130.00 | 11,180.00 | 11,010.00 | 11,030.00 | 11,030.00 | -0.81% | 3,400 |
| Mar 16, 2026 | 11,050.00 | 11,130.00 | 11,030.00 | 11,120.00 | 11,120.00 | -0.89% | 1,100 |
| Mar 13, 2026 | 11,290.00 | 11,340.00 | 11,130.00 | 11,220.00 | 11,220.00 | -1.58% | 5,400 |
| Mar 12, 2026 | 11,130.00 | 11,450.00 | 11,090.00 | 11,400.00 | 11,400.00 | - | 3,500 |
| Mar 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.78% | 100 |
| Mar 10, 2026 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 3.33% | 100 |
| Mar 9, 2026 | 11,080.00 | 11,280.00 | 11,000.00 | 11,120.00 | 11,120.00 | -1.59% | 3,100 |
| Mar 6, 2026 | 11,380.00 | 11,380.00 | 11,220.00 | 11,300.00 | 11,300.00 | -0.35% | 1,500 |
| 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 |