Sk Kaken Co.,Ltd. (TYO:4628)
Japan · Delayed Price · Currency is JPY 9,910.00
+30.00 (0.30%)
May 26, 2026, 10:37 AM JST
Sk Kaken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 10,110.00 | 10,110.00 | 9,830.00 | 9,930.00 | 9,930.00 | -1.78% | 2,100 |
| May 13, 2026 | 10,350.00 | 10,350.00 | 10,110.00 | 10,110.00 | 10,110.00 | -2.03% | 1,100 |
| May 12, 2026 | 10,400.00 | 10,400.00 | 10,300.00 | 10,320.00 | 10,320.00 | -0.39% | 600 |
| May 11, 2026 | 10,300.00 | 10,450.00 | 10,300.00 | 10,360.00 | 10,360.00 | 0.88% | 1,400 |
| May 8, 2026 | 10,460.00 | 10,460.00 | 10,270.00 | 10,270.00 | 10,270.00 | -2.28% | 2,100 |
| May 7, 2026 | 10,690.00 | 10,690.00 | 10,410.00 | 10,510.00 | 10,510.00 | 0.48% | 4,000 |
| May 1, 2026 | 10,540.00 | 10,540.00 | 10,220.00 | 10,460.00 | 10,460.00 | -0.48% | 4,600 |
| Apr 30, 2026 | 10,400.00 | 10,720.00 | 10,400.00 | 10,510.00 | 10,510.00 | 1.06% | 6,000 |
| Apr 28, 2026 | 10,490.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 500 |
| Apr 27, 2026 | 10,390.00 | 10,440.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.68% | 3,000 |
| Apr 24, 2026 | 10,320.00 | 10,370.00 | 10,300.00 | 10,370.00 | 10,370.00 | 0.29% | 1,400 |
| Apr 23, 2026 | 10,610.00 | 10,640.00 | 10,250.00 | 10,340.00 | 10,340.00 | -2.45% | 5,300 |
| Apr 22, 2026 | 10,880.00 | 10,890.00 | 10,570.00 | 10,600.00 | 10,600.00 | -1.76% | 3,500 |
| Apr 21, 2026 | 10,830.00 | 10,830.00 | 10,710.00 | 10,790.00 | 10,790.00 | -0.37% | 1,100 |
| Apr 20, 2026 | 11,270.00 | 11,270.00 | 10,830.00 | 10,830.00 | 10,830.00 | -3.90% | 2,400 |
| Apr 17, 2026 | 11,300.00 | 11,500.00 | 11,260.00 | 11,270.00 | 11,270.00 | 0.81% | 3,300 |
| Apr 16, 2026 | 11,090.00 | 11,180.00 | 11,000.00 | 11,180.00 | 11,180.00 | 1.64% | 1,300 |
| Apr 15, 2026 | 11,300.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | -2.65% | 2,200 |
| Apr 14, 2026 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.44% | 1,600 |
| Apr 13, 2026 | 11,100.00 | 11,140.00 | 10,860.00 | 11,140.00 | 11,140.00 | 2.58% | 2,000 |
| Apr 10, 2026 | 11,000.00 | 11,050.00 | 10,740.00 | 10,860.00 | 10,860.00 | -1.27% | 2,100 |
| Apr 9, 2026 | 10,900.00 | 11,000.00 | 10,710.00 | 11,000.00 | 11,000.00 | 2.23% | 2,600 |
| Apr 8, 2026 | 10,870.00 | 10,870.00 | 10,610.00 | 10,760.00 | 10,760.00 | 1.80% | 1,200 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.19% | 300 |
| Apr 6, 2026 | 10,480.00 | 10,700.00 | 10,480.00 | 10,550.00 | 10,550.00 | 0.67% | 1,800 |
| Apr 3, 2026 | 10,410.00 | 10,540.00 | 10,380.00 | 10,480.00 | 10,480.00 | 1.65% | 1,400 |
| Apr 2, 2026 | 10,830.00 | 10,830.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.37% | 2,200 |
| Apr 1, 2026 | 10,450.00 | 10,600.00 | 10,310.00 | 10,560.00 | 10,560.00 | 4.04% | 2,500 |
| Mar 31, 2026 | 10,460.00 | 10,460.00 | 10,070.00 | 10,150.00 | 10,150.00 | -2.68% | 3,600 |
| Mar 30, 2026 | 10,580.00 | 10,800.00 | 10,300.00 | 10,430.00 | 10,430.00 | -2.43% | 2,600 |
| Mar 27, 2026 | 11,550.00 | 11,550.00 | 10,900.00 | 10,920.00 | 10,690.00 | -2.93% | 5,600 |
| Mar 26, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,013.05 | 1.17% | 2,700 |
| Mar 25, 2026 | 11,100.00 | 11,240.00 | 11,000.00 | 11,120.00 | 10,885.79 | 1.00% | 8,200 |
| Mar 24, 2026 | 11,020.00 | 11,180.00 | 10,910.00 | 11,010.00 | 10,778.10 | 1.01% | 5,200 |
| Mar 23, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,670.42 | -1.09% | 1,200 |
| Mar 19, 2026 | 11,100.00 | 11,200.00 | 10,920.00 | 11,020.00 | 10,787.89 | -0.72% | 6,600 |
| Mar 18, 2026 | 11,100.00 | 11,150.00 | 11,060.00 | 11,100.00 | 10,866.21 | 0.63% | 2,800 |
| Mar 17, 2026 | 11,130.00 | 11,180.00 | 11,010.00 | 11,030.00 | 10,797.68 | -0.81% | 3,400 |
| Mar 16, 2026 | 11,050.00 | 11,130.00 | 11,030.00 | 11,120.00 | 10,885.79 | -0.89% | 1,100 |
| Mar 13, 2026 | 11,290.00 | 11,340.00 | 11,130.00 | 11,220.00 | 10,983.68 | -1.58% | 5,400 |
| Mar 12, 2026 | 11,130.00 | 11,450.00 | 11,090.00 | 11,400.00 | 11,159.89 | - | 3,500 |
| Mar 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,159.89 | -0.78% | 100 |
| Mar 10, 2026 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,247.99 | 3.33% | 100 |