Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan · Delayed Price · Currency is JPY 1,673.00
+13.00 (0.78%)
Aug 13, 2025, 3:30 PM JST
TYO:4972 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1,660.00 | 1,667.00 | 1,652.00 | 1,660.00 | 1,660.00 | 1.47% | 48,100 |
| Aug 8, 2025 | 1,650.00 | 1,661.00 | 1,633.00 | 1,636.00 | 1,636.00 | -0.24% | 51,600 |
| Aug 7, 2025 | 1,661.00 | 1,665.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.73% | 57,800 |
| Aug 6, 2025 | 1,619.00 | 1,670.00 | 1,619.00 | 1,652.00 | 1,652.00 | -4.18% | 147,100 |
| Aug 5, 2025 | 1,717.00 | 1,735.00 | 1,702.00 | 1,724.00 | 1,724.00 | 1.41% | 81,700 |
| Aug 4, 2025 | 1,680.00 | 1,709.00 | 1,663.00 | 1,700.00 | 1,700.00 | 0.83% | 45,900 |
| Aug 1, 2025 | 1,670.00 | 1,706.00 | 1,666.00 | 1,686.00 | 1,686.00 | 0.96% | 30,400 |
| Jul 31, 2025 | 1,680.00 | 1,693.00 | 1,669.00 | 1,670.00 | 1,670.00 | -0.30% | 34,500 |
| Jul 30, 2025 | 1,688.00 | 1,692.00 | 1,674.00 | 1,675.00 | 1,675.00 | -0.59% | 25,800 |
| Jul 29, 2025 | 1,661.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,685.00 | 1.51% | 28,100 |
| Jul 28, 2025 | 1,677.00 | 1,677.00 | 1,651.00 | 1,660.00 | 1,660.00 | 0.12% | 25,300 |
| Jul 25, 2025 | 1,664.00 | 1,675.00 | 1,652.00 | 1,658.00 | 1,658.00 | -0.24% | 42,100 |
| Jul 24, 2025 | 1,672.00 | 1,672.00 | 1,642.00 | 1,662.00 | 1,662.00 | 0.30% | 49,900 |
| Jul 23, 2025 | 1,634.00 | 1,657.00 | 1,617.00 | 1,657.00 | 1,657.00 | 1.72% | 56,400 |
| Jul 22, 2025 | 1,624.00 | 1,630.00 | 1,589.00 | 1,629.00 | 1,629.00 | 5.51% | 109,400 |
| Jul 18, 2025 | 1,558.00 | 1,558.00 | 1,541.00 | 1,544.00 | 1,544.00 | -0.32% | 16,500 |
| Jul 17, 2025 | 1,553.00 | 1,553.00 | 1,538.00 | 1,549.00 | 1,549.00 | 0.58% | 8,900 |
| Jul 16, 2025 | 1,558.00 | 1,560.00 | 1,539.00 | 1,540.00 | 1,540.00 | -1.16% | 19,300 |
| Jul 15, 2025 | 1,555.00 | 1,561.00 | 1,545.00 | 1,558.00 | 1,558.00 | 1.17% | 24,400 |
| Jul 14, 2025 | 1,551.00 | 1,566.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.65% | 40,200 |
| Jul 11, 2025 | 1,569.00 | 1,588.00 | 1,548.00 | 1,550.00 | 1,550.00 | -1.02% | 57,600 |
| Jul 10, 2025 | 1,561.00 | 1,566.00 | 1,546.00 | 1,566.00 | 1,566.00 | 1.23% | 34,000 |
| Jul 9, 2025 | 1,538.00 | 1,554.00 | 1,538.00 | 1,547.00 | 1,547.00 | 1.31% | 41,100 |
| Jul 8, 2025 | 1,503.00 | 1,532.00 | 1,502.00 | 1,527.00 | 1,527.00 | 1.60% | 31,000 |
| Jul 7, 2025 | 1,502.00 | 1,507.00 | 1,495.00 | 1,503.00 | 1,503.00 | 0.13% | 15,000 |
| Jul 4, 2025 | 1,498.00 | 1,507.00 | 1,492.00 | 1,501.00 | 1,501.00 | 1.15% | 15,500 |
| Jul 3, 2025 | 1,515.00 | 1,515.00 | 1,465.00 | 1,484.00 | 1,484.00 | -1.85% | 67,300 |
| Jul 2, 2025 | 1,519.00 | 1,525.00 | 1,508.00 | 1,512.00 | 1,512.00 | -0.85% | 22,400 |
| Jul 1, 2025 | 1,520.00 | 1,528.00 | 1,510.00 | 1,525.00 | 1,525.00 | 0.33% | 33,800 |
| Jun 30, 2025 | 1,515.00 | 1,530.00 | 1,509.00 | 1,520.00 | 1,520.00 | 0.73% | 43,400 |
| Jun 27, 2025 | 1,488.00 | 1,509.00 | 1,485.00 | 1,509.00 | 1,509.00 | 1.82% | 36,000 |
| Jun 26, 2025 | 1,475.00 | 1,482.00 | 1,468.00 | 1,482.00 | 1,482.00 | 1.02% | 15,300 |
| Jun 25, 2025 | 1,456.00 | 1,467.00 | 1,456.00 | 1,467.00 | 1,467.00 | 1.03% | 10,000 |
| Jun 24, 2025 | 1,452.00 | 1,468.00 | 1,450.00 | 1,452.00 | 1,452.00 | 0.28% | 26,300 |
| Jun 23, 2025 | 1,470.00 | 1,470.00 | 1,443.00 | 1,448.00 | 1,448.00 | -1.76% | 44,800 |
| Jun 20, 2025 | 1,475.00 | 1,499.00 | 1,448.00 | 1,474.00 | 1,474.00 | -0.07% | 41,200 |
| Jun 19, 2025 | 1,477.00 | 1,495.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.14% | 27,800 |
| Jun 18, 2025 | 1,465.00 | 1,479.00 | 1,463.00 | 1,477.00 | 1,477.00 | 0.89% | 32,400 |
| Jun 17, 2025 | 1,460.00 | 1,478.00 | 1,458.00 | 1,464.00 | 1,464.00 | 0.21% | 14,700 |
| Jun 16, 2025 | 1,465.00 | 1,485.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.54% | 22,500 |
| Jun 13, 2025 | 1,490.00 | 1,494.00 | 1,465.00 | 1,469.00 | 1,469.00 | -2.13% | 22,400 |
| Jun 12, 2025 | 1,485.00 | 1,501.00 | 1,485.00 | 1,501.00 | 1,501.00 | 1.08% | 11,800 |
| Jun 11, 2025 | 1,487.00 | 1,505.00 | 1,467.00 | 1,485.00 | 1,485.00 | -0.13% | 45,200 |
| Jun 10, 2025 | 1,500.00 | 1,508.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.40% | 18,400 |
| Jun 9, 2025 | 1,501.00 | 1,505.00 | 1,483.00 | 1,493.00 | 1,493.00 | - | 21,100 |
| Jun 6, 2025 | 1,498.00 | 1,508.00 | 1,493.00 | 1,493.00 | 1,493.00 | -0.33% | 9,100 |
| Jun 5, 2025 | 1,515.00 | 1,515.00 | 1,491.00 | 1,498.00 | 1,498.00 | -0.73% | 14,000 |
| Jun 4, 2025 | 1,515.00 | 1,515.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.60% | 9,000 |
| Jun 3, 2025 | 1,528.00 | 1,528.00 | 1,492.00 | 1,500.00 | 1,500.00 | -1.90% | 34,400 |
| Jun 2, 2025 | 1,569.00 | 1,576.00 | 1,529.00 | 1,529.00 | 1,529.00 | -2.55% | 35,000 |