Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 10,860
+90 (0.84%)
Nov 4, 2026, 3:30 PM JST
Sk Kaken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 10,700.00 | 11,050.00 | 10,700.00 | 10,860.00 | 10,860.00 | 0.84% | 20,600 |
| Nov 2, 2026 | 10,750.00 | 10,900.00 | 10,670.00 | 10,770.00 | 10,770.00 | -1.64% | 10,300 |
| Oct 30, 2026 | 10,670.00 | 11,090.00 | 10,670.00 | 10,950.00 | 10,950.00 | 2.62% | 9,700 |
| Oct 29, 2026 | 10,520.00 | 10,690.00 | 10,450.00 | 10,670.00 | 10,670.00 | 1.33% | 11,800 |
| Oct 28, 2026 | 10,360.00 | 10,920.00 | 10,360.00 | 10,530.00 | 10,530.00 | 3.95% | 22,100 |
| Oct 27, 2026 | 10,220.00 | 10,220.00 | 10,080.00 | 10,130.00 | 10,130.00 | 0.10% | 12,600 |
| Oct 26, 2026 | 10,090.00 | 10,220.00 | 10,090.00 | 10,120.00 | 10,120.00 | 0.80% | 8,800 |
| Oct 23, 2026 | 9,980.00 | 10,080.00 | 9,910.00 | 10,040.00 | 10,040.00 | 0.60% | 8,500 |
| Oct 22, 2026 | 10,160.00 | 10,160.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.19% | 8,800 |
| Oct 21, 2026 | 10,090.00 | 10,130.00 | 9,980.00 | 10,100.00 | 10,100.00 | 1.10% | 9,400 |
| Oct 20, 2026 | 10,040.00 | 10,130.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.50% | 6,600 |
| Oct 19, 2026 | 9,900.00 | 10,090.00 | 9,900.00 | 10,040.00 | 10,040.00 | 0.40% | 7,000 |
| Oct 16, 2026 | 9,910.00 | 10,080.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.70% | 3,000 |
| Oct 15, 2026 | 10,050.00 | 10,070.00 | 9,770.00 | 10,070.00 | 10,070.00 | -0.30% | 16,800 |
| Oct 14, 2026 | 10,010.00 | 10,140.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.10% | 6,400 |
| Oct 13, 2026 | 10,080.00 | 10,220.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.89% | 9,400 |
| Oct 9, 2026 | 10,000.00 | 10,090.00 | 9,950.00 | 10,080.00 | 10,080.00 | 0.40% | 5,500 |
| Oct 8, 2026 | 10,370.00 | 10,370.00 | 9,890.00 | 10,040.00 | 10,040.00 | -4.47% | 14,000 |
| Oct 7, 2026 | 10,290.00 | 10,540.00 | 10,270.00 | 10,510.00 | 10,510.00 | 2.64% | 16,700 |
| Oct 6, 2026 | 10,200.00 | 10,300.00 | 10,190.00 | 10,240.00 | 10,240.00 | 0.39% | 16,300 |
| Oct 5, 2026 | 10,180.00 | 10,350.00 | 10,170.00 | 10,200.00 | 10,200.00 | 0.20% | 15,300 |
| Oct 2, 2026 | 10,170.00 | 10,280.00 | 10,090.00 | 10,180.00 | 10,180.00 | 0.10% | 15,500 |
| Oct 1, 2026 | 10,140.00 | 10,260.00 | 10,030.00 | 10,170.00 | 10,170.00 | 1.80% | 16,100 |
| Sep 30, 2026 | 10,010.00 | 10,350.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.09% | 16,600 |
| Sep 29, 2026 | 10,100.00 | 10,150.00 | 9,960.00 | 10,100.00 | 10,100.00 | - | 7,500 |
| Sep 28, 2026 | 10,400.00 | 10,400.00 | 9,850.00 | 10,100.00 | 10,100.00 | -0.88% | 24,700 |
| Sep 25, 2026 | 10,000.00 | 10,280.00 | 9,900.00 | 10,190.00 | 10,190.00 | 1.90% | 15,500 |
| Sep 24, 2026 | 10,000.00 | 10,090.00 | 9,950.00 | 10,000.00 | 10,000.00 | - | 15,600 |
| Sep 18, 2026 | 9,990.00 | 10,070.00 | 9,990.00 | 10,000.00 | 10,000.00 | - | 8,700 |
| Sep 17, 2026 | 9,930.00 | 10,010.00 | 9,900.00 | 10,000.00 | 10,000.00 | 0.81% | 9,700 |
| Sep 16, 2026 | 9,900.00 | 10,020.00 | 9,860.00 | 9,920.00 | 9,920.00 | 0.40% | 10,300 |
| Sep 15, 2026 | 9,810.00 | 9,890.00 | 9,770.00 | 9,880.00 | 9,880.00 | 1.54% | 6,100 |
| Sep 14, 2026 | 9,730.00 | 9,850.00 | 9,660.00 | 9,730.00 | 9,730.00 | - | 10,300 |
| Sep 11, 2026 | 9,600.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,730.00 | -1.62% | 9,900 |
| Sep 10, 2026 | 9,720.00 | 9,900.00 | 9,690.00 | 9,890.00 | 9,890.00 | 2.06% | 18,000 |
| Sep 9, 2026 | 9,680.00 | 9,760.00 | 9,570.00 | 9,690.00 | 9,690.00 | -0.10% | 14,700 |
| Sep 8, 2026 | 9,780.00 | 9,780.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 15,400 |
| Sep 7, 2026 | 9,810.00 | 9,930.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.52% | 10,500 |
| Sep 4, 2026 | 9,840.00 | 9,900.00 | 9,750.00 | 9,850.00 | 9,850.00 | 0.41% | 9,600 |
| Sep 3, 2026 | 9,460.00 | 9,940.00 | 9,460.00 | 9,810.00 | 9,810.00 | 2.83% | 16,500 |
| Sep 2, 2026 | 9,500.00 | 9,640.00 | 9,430.00 | 9,540.00 | 9,540.00 | 0.32% | 21,200 |
| Sep 1, 2026 | 9,280.00 | 9,560.00 | 9,260.00 | 9,510.00 | 9,510.00 | 2.48% | 19,600 |
| Aug 31, 2026 | 9,110.00 | 9,300.00 | 9,110.00 | 9,280.00 | 9,280.00 | 1.64% | 18,700 |
| Aug 28, 2026 | 9,320.00 | 9,380.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.65% | 15,000 |
| Aug 27, 2026 | 9,310.00 | 9,390.00 | 9,150.00 | 9,190.00 | 9,190.00 | 0.11% | 13,100 |
| Aug 26, 2026 | 9,120.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | 0.88% | 35,700 |
| Aug 25, 2026 | 9,070.00 | 9,120.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.33% | 15,700 |
| Aug 24, 2026 | 8,920.00 | 9,150.00 | 8,900.00 | 9,130.00 | 9,130.00 | 2.24% | 45,900 |
| Aug 21, 2026 | 8,780.00 | 8,940.00 | 8,750.00 | 8,930.00 | 8,930.00 | 1.02% | 37,700 |
| Aug 20, 2026 | 8,890.00 | 8,960.00 | 8,830.00 | 8,840.00 | 8,840.00 | -0.45% | 15,600 |