Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 10,230
+230 (2.30%)
Sep 25, 2026, 11:30 AM JST
Sk Kaken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10,000.00 | 10,280.00 | 9,900.00 | 10,190.00 | - | 1.90% | 8,900 |
| 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 |
| Aug 19, 2026 | 8,890.00 | 8,940.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.22% | 16,800 |
| Aug 18, 2026 | 8,850.00 | 8,950.00 | 8,840.00 | 8,900.00 | 8,900.00 | -0.11% | 25,100 |
| Aug 17, 2026 | 8,930.00 | 8,970.00 | 8,830.00 | 8,910.00 | 8,910.00 | -0.22% | 7,500 |
| Aug 14, 2026 | 8,860.00 | 8,980.00 | 8,850.00 | 8,930.00 | 8,930.00 | -0.89% | 15,400 |
| Aug 13, 2026 | 9,030.00 | 9,030.00 | 8,980.00 | 9,010.00 | 9,010.00 | -0.33% | 5,600 |
| Aug 12, 2026 | 8,990.00 | 9,050.00 | 8,890.00 | 9,040.00 | 9,040.00 | -1.09% | 18,900 |
| Aug 10, 2026 | 9,480.00 | 9,480.00 | 9,110.00 | 9,140.00 | 9,140.00 | 1.22% | 10,200 |
| Aug 7, 2026 | 8,870.00 | 9,030.00 | 8,820.00 | 9,030.00 | 9,030.00 | 1.12% | 27,000 |
| Aug 6, 2026 | 8,750.00 | 8,980.00 | 8,750.00 | 8,930.00 | 8,930.00 | 1.94% | 14,900 |
| Aug 5, 2026 | 8,720.00 | 8,760.00 | 8,650.00 | 8,760.00 | 8,760.00 | 0.92% | 4,400 |
| Aug 4, 2026 | 8,680.00 | 8,720.00 | 8,660.00 | 8,680.00 | 8,680.00 | 0.12% | 6,100 |
| Aug 3, 2026 | 8,770.00 | 8,770.00 | 8,630.00 | 8,670.00 | 8,670.00 | -1.25% | 5,600 |
| Jul 31, 2026 | 8,840.00 | 8,850.00 | 8,780.00 | 8,780.00 | 8,780.00 | -0.23% | 2,400 |
| Jul 30, 2026 | 8,800.00 | 8,840.00 | 8,780.00 | 8,800.00 | 8,800.00 | - | 2,500 |
| Jul 29, 2026 | 8,830.00 | 8,860.00 | 8,750.00 | 8,800.00 | 8,800.00 | -1.79% | 6,500 |
| Jul 28, 2026 | 8,920.00 | 8,960.00 | 8,900.00 | 8,960.00 | 8,960.00 | -0.55% | 11,400 |
| Jul 27, 2026 | 9,050.00 | 9,050.00 | 8,960.00 | 9,010.00 | 9,010.00 | -0.11% | 23,800 |
| Jul 24, 2026 | 8,960.00 | 9,040.00 | 8,930.00 | 9,020.00 | 9,020.00 | 1.23% | 11,500 |
| Jul 23, 2026 | 8,940.00 | 8,970.00 | 8,870.00 | 8,910.00 | 8,910.00 | 0.22% | 6,700 |
| Jul 22, 2026 | 8,940.00 | 8,950.00 | 8,820.00 | 8,890.00 | 8,890.00 | -0.22% | 4,400 |
| Jul 21, 2026 | 8,990.00 | 8,990.00 | 8,870.00 | 8,910.00 | 8,910.00 | - | 2,600 |
| Jul 17, 2026 | 9,000.00 | 9,030.00 | 8,910.00 | 8,910.00 | 8,910.00 | -1.00% | 4,200 |
| Jul 16, 2026 | 8,960.00 | 9,000.00 | 8,920.00 | 9,000.00 | 9,000.00 | 0.33% | 1,300 |
| Jul 15, 2026 | 8,940.00 | 8,970.00 | 8,880.00 | 8,970.00 | 8,970.00 | 0.34% | 2,600 |
| Jul 14, 2026 | 9,010.00 | 9,010.00 | 8,910.00 | 8,940.00 | 8,940.00 | 0.79% | 2,600 |
| Jul 13, 2026 | 8,990.00 | 9,010.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.66% | 3,500 |