Skip to main content
logo
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+35.00 (1.09%)
At close: Mar 24, 2026

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,260.003,320.003,255.003,270.00-1.71%13,300
Mar 23, 20263,175.003,265.003,110.003,215.003,215.00-0.92%487,200
Mar 19, 20263,265.003,265.003,215.003,245.003,245.00-2.11%46,900
Mar 18, 20263,290.003,315.003,270.003,315.003,315.002.31%23,400
Mar 17, 20263,265.003,310.003,230.003,240.003,240.00-0.77%28,600
Mar 16, 20263,220.003,315.003,200.003,265.003,265.000.31%42,400
Mar 13, 20263,295.003,340.003,240.003,255.003,255.00-2.54%83,600
Mar 12, 20263,400.003,440.003,330.003,340.003,340.00-3.05%68,100
Mar 11, 20263,480.003,495.003,420.003,445.003,445.00-0.14%42,300
Mar 10, 20263,330.003,470.003,325.003,450.003,450.005.18%74,000
Mar 9, 20263,155.003,300.003,075.003,280.003,280.000.15%149,700
Mar 6, 20263,250.003,330.003,150.003,275.003,275.000.61%44,000
Mar 5, 20263,200.003,280.003,200.003,255.003,255.003.01%157,600
Mar 4, 20263,030.003,215.002,950.003,160.003,160.000.96%180,500
Mar 3, 20263,230.003,250.003,125.003,130.003,130.00-3.40%93,500
Mar 2, 20263,210.003,270.003,070.003,240.003,240.00-1.52%65,400
Feb 27, 20263,285.003,305.003,270.003,290.003,290.00-0.90%42,900
Feb 26, 20263,285.003,355.003,245.003,320.003,320.002.00%57,700
Feb 25, 20263,300.003,300.003,240.003,255.003,255.00-63,400
Feb 24, 20263,160.003,255.003,155.003,255.003,255.002.84%36,800
Feb 20, 20263,180.003,180.003,075.003,165.003,165.00-0.47%47,000
Feb 19, 20263,120.003,210.003,075.003,180.003,180.001.92%40,400
Feb 18, 20263,005.003,140.003,005.003,120.003,120.004.59%77,400
Feb 17, 20263,030.003,065.002,948.002,983.002,983.00-0.57%73,800
Feb 16, 20262,982.003,000.002,939.003,000.003,000.001.39%53,500
Feb 13, 20262,958.002,960.002,911.002,959.002,959.00-0.10%49,300
Feb 12, 20262,961.002,967.002,888.002,962.002,962.00-0.50%49,700
Feb 10, 20262,960.002,986.002,936.002,977.002,977.000.37%60,200
Feb 9, 20262,989.002,989.002,938.002,966.002,966.000.24%34,100
Feb 6, 20262,995.002,996.002,939.002,959.002,959.00-1.17%25,800
Feb 5, 20262,965.002,994.002,959.002,994.002,994.001.70%37,300
Feb 4, 20262,871.002,944.002,870.002,944.002,944.002.12%86,000
Feb 3, 20262,839.002,919.002,835.002,883.002,883.001.55%75,000
Feb 2, 20262,820.002,860.002,800.002,839.002,839.000.71%196,500
Jan 30, 20262,796.002,859.002,760.002,819.002,819.001.44%97,100
Jan 29, 20262,801.002,801.002,718.002,779.002,779.00-0.79%77,500
Jan 28, 20262,786.002,807.002,735.002,801.002,801.000.11%67,400
Jan 27, 20262,753.002,811.002,714.002,798.002,798.000.94%78,100
Jan 26, 20262,798.002,818.002,750.002,772.002,772.00-0.29%25,200
Jan 23, 20262,788.002,826.002,777.002,780.002,780.000.36%20,700
Jan 22, 20262,753.002,786.002,720.002,770.002,770.000.62%86,300
Jan 21, 20262,692.002,760.002,692.002,753.002,753.000.69%20,700
Jan 20, 20262,761.002,765.002,678.002,734.002,734.00-0.76%55,500
Jan 19, 20262,732.002,761.002,700.002,755.002,755.000.40%44,000
Jan 16, 20262,632.002,744.002,630.002,744.002,744.003.47%51,500
Jan 15, 20262,695.002,727.002,640.002,652.002,652.00-1.85%44,700
Jan 14, 20262,712.002,733.002,690.002,702.002,702.00-0.59%35,700
Jan 13, 20262,749.002,750.002,699.002,718.002,718.000.59%40,100
Jan 9, 20262,725.002,759.002,702.002,702.002,702.00-0.84%26,500
Jan 8, 20262,720.002,740.002,689.002,725.002,725.00-0.87%50,600