Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 9,020.00
+110.00 (1.23%)
Jul 24, 2026, 3:30 PM JST
Sk Kaken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,060.00 | 9,060.00 | 8,980.00 | 9,020.00 | 9,020.00 | - | 4,500 |
| Jul 9, 2026 | 9,050.00 | 9,060.00 | 8,950.00 | 9,020.00 | 9,020.00 | -0.33% | 3,100 |
| Jul 8, 2026 | 9,220.00 | 9,220.00 | 9,030.00 | 9,050.00 | 9,050.00 | -1.09% | 4,700 |
| Jul 7, 2026 | 9,170.00 | 9,200.00 | 9,150.00 | 9,150.00 | 9,150.00 | -0.22% | 600 |
| Jul 6, 2026 | 9,130.00 | 9,270.00 | 9,130.00 | 9,170.00 | 9,170.00 | 0.44% | 2,600 |
| Jul 3, 2026 | 9,160.00 | 9,220.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.33% | 2,100 |
| Jul 2, 2026 | 9,210.00 | 9,270.00 | 9,110.00 | 9,160.00 | 9,160.00 | - | 2,600 |
| Jul 1, 2026 | 9,400.00 | 9,400.00 | 9,140.00 | 9,160.00 | 9,160.00 | -2.24% | 12,000 |
| Jun 30, 2026 | 9,340.00 | 9,410.00 | 9,320.00 | 9,370.00 | 9,370.00 | -0.43% | 2,200 |
| Jun 29, 2026 | 9,550.00 | 9,550.00 | 9,400.00 | 9,410.00 | 9,410.00 | 0.11% | 5,500 |
| Jun 26, 2026 | 9,330.00 | 9,400.00 | 9,310.00 | 9,400.00 | 9,400.00 | 0.43% | 1,500 |
| Jun 25, 2026 | 9,460.00 | 9,510.00 | 9,320.00 | 9,360.00 | 9,360.00 | -0.64% | 3,500 |
| Jun 24, 2026 | 9,450.00 | 9,540.00 | 9,390.00 | 9,420.00 | 9,420.00 | -0.32% | 2,200 |
| Jun 23, 2026 | 9,550.00 | 9,550.00 | 9,400.00 | 9,450.00 | 9,450.00 | -0.74% | 3,000 |
| Jun 22, 2026 | 9,680.00 | 9,680.00 | 9,450.00 | 9,520.00 | 9,520.00 | -1.65% | 3,200 |
| Jun 19, 2026 | 9,630.00 | 9,700.00 | 9,630.00 | 9,680.00 | 9,680.00 | 0.52% | 1,100 |
| Jun 18, 2026 | 9,740.00 | 9,740.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.72% | 1,500 |
| Jun 17, 2026 | 9,700.00 | 9,710.00 | 9,610.00 | 9,700.00 | 9,700.00 | 0.62% | 2,200 |
| Jun 16, 2026 | 9,660.00 | 9,660.00 | 9,510.00 | 9,640.00 | 9,640.00 | -0.10% | 1,700 |
| Jun 15, 2026 | 9,630.00 | 9,700.00 | 9,600.00 | 9,650.00 | 9,650.00 | -1.13% | 4,100 |
| Jun 12, 2026 | 9,750.00 | 9,800.00 | 9,660.00 | 9,760.00 | 9,760.00 | -0.61% | 1,200 |
| Jun 11, 2026 | 9,850.00 | 9,850.00 | 9,660.00 | 9,820.00 | 9,820.00 | 0.72% | 1,400 |
| Jun 10, 2026 | 9,800.00 | 9,800.00 | 9,690.00 | 9,750.00 | 9,750.00 | 0.83% | 1,600 |
| Jun 9, 2026 | 9,750.00 | 9,810.00 | 9,670.00 | 9,670.00 | 9,670.00 | 0.62% | 300 |
| Jun 8, 2026 | 9,720.00 | 9,780.00 | 9,600.00 | 9,610.00 | 9,610.00 | -0.52% | 1,000 |
| Jun 5, 2026 | 9,720.00 | 9,760.00 | 9,520.00 | 9,660.00 | 9,660.00 | -0.10% | 2,300 |
| Jun 4, 2026 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | 9,670.00 | -0.72% | 1,000 |
| Jun 3, 2026 | 9,790.00 | 9,800.00 | 9,740.00 | 9,740.00 | 9,740.00 | -0.51% | 500 |
| Jun 2, 2026 | 9,810.00 | 9,810.00 | 9,710.00 | 9,790.00 | 9,790.00 | - | 500 |
| Jun 1, 2026 | 9,890.00 | 9,890.00 | 9,790.00 | 9,790.00 | 9,790.00 | 0.10% | 1,700 |
| May 29, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,780.00 | -0.41% | 1,400 |
| May 28, 2026 | 9,920.00 | 9,920.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.01% | 600 |
| May 27, 2026 | 10,110.00 | 10,110.00 | 9,810.00 | 9,920.00 | 9,920.00 | -0.40% | 3,000 |
| May 26, 2026 | 9,900.00 | 10,290.00 | 9,900.00 | 9,960.00 | 9,960.00 | 0.81% | 2,700 |
| May 25, 2026 | 9,910.00 | 9,910.00 | 9,810.00 | 9,880.00 | 9,880.00 | -0.10% | 1,200 |
| May 22, 2026 | 9,840.00 | 9,890.00 | 9,760.00 | 9,890.00 | 9,890.00 | 1.64% | 500 |
| May 21, 2026 | 9,940.00 | 9,940.00 | 9,700.00 | 9,730.00 | 9,730.00 | -1.72% | 2,800 |
| May 20, 2026 | 9,960.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.30% | 800 |
| May 19, 2026 | 10,140.00 | 10,140.00 | 9,890.00 | 9,930.00 | 9,930.00 | -1.29% | 900 |
| May 18, 2026 | 10,200.00 | 10,200.00 | 9,830.00 | 10,060.00 | 10,060.00 | -1.66% | 2,500 |
| May 15, 2026 | 9,970.00 | 10,690.00 | 9,970.00 | 10,230.00 | 10,230.00 | 3.02% | 6,800 |