Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan · Delayed Price · Currency is JPY 4,340.00
+50.00 (1.17%)
Oct 16, 2026, 3:30 PM JST
TYO:4972 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,335.00 | 4,385.00 | 4,325.00 | 4,340.00 | 4,340.00 | 1.17% | 29,500 |
| Oct 15, 2026 | 4,285.00 | 4,380.00 | 4,285.00 | 4,290.00 | 4,290.00 | -1.49% | 47,200 |
| Oct 14, 2026 | 4,390.00 | 4,400.00 | 4,300.00 | 4,355.00 | 4,355.00 | -1.47% | 38,500 |
| Oct 13, 2026 | 4,450.00 | 4,460.00 | 4,375.00 | 4,420.00 | 4,420.00 | -0.11% | 23,800 |
| Oct 9, 2026 | 4,340.00 | 4,465.00 | 4,340.00 | 4,425.00 | 4,425.00 | 0.34% | 30,900 |
| Oct 8, 2026 | 4,390.00 | 4,430.00 | 4,300.00 | 4,410.00 | 4,410.00 | -0.45% | 29,300 |
| Oct 7, 2026 | 4,440.00 | 4,455.00 | 4,360.00 | 4,430.00 | 4,430.00 | -0.34% | 31,300 |
| Oct 6, 2026 | 4,375.00 | 4,450.00 | 4,335.00 | 4,445.00 | 4,445.00 | 0.45% | 30,800 |
| Oct 5, 2026 | 4,425.00 | 4,475.00 | 4,375.00 | 4,425.00 | 4,425.00 | -0.23% | 25,400 |
| Oct 2, 2026 | 4,455.00 | 4,505.00 | 4,410.00 | 4,435.00 | 4,435.00 | -0.45% | 32,100 |
| Oct 1, 2026 | 4,600.00 | 4,600.00 | 4,410.00 | 4,455.00 | 4,455.00 | -2.62% | 42,800 |
| Sep 30, 2026 | 4,455.00 | 4,620.00 | 4,425.00 | 4,575.00 | 4,575.00 | 3.39% | 111,600 |
| Sep 29, 2026 | 4,315.00 | 4,530.00 | 4,300.00 | 4,425.00 | 4,425.00 | 2.43% | 73,300 |
| Sep 28, 2026 | 4,185.00 | 4,375.00 | 4,185.00 | 4,320.00 | 4,320.00 | 2.98% | 59,300 |
| Sep 25, 2026 | 4,145.00 | 4,210.00 | 4,125.00 | 4,195.00 | 4,195.00 | 1.57% | 47,600 |
| Sep 24, 2026 | 4,165.00 | 4,190.00 | 4,060.00 | 4,130.00 | 4,130.00 | 0.85% | 70,000 |
| Sep 18, 2026 | 4,080.00 | 4,120.00 | 4,015.00 | 4,095.00 | 4,095.00 | 0.37% | 32,300 |
| Sep 17, 2026 | 3,970.00 | 4,095.00 | 3,830.00 | 4,080.00 | 4,080.00 | 2.90% | 27,500 |
| Sep 16, 2026 | 3,870.00 | 3,990.00 | 3,870.00 | 3,965.00 | 3,965.00 | 2.45% | 23,300 |
| Sep 15, 2026 | 3,715.00 | 3,895.00 | 3,715.00 | 3,870.00 | 3,870.00 | 4.17% | 54,500 |
| Sep 14, 2026 | 3,715.00 | 3,750.00 | 3,665.00 | 3,715.00 | 3,715.00 | -1.07% | 86,600 |
| Sep 11, 2026 | 3,825.00 | 3,835.00 | 3,725.00 | 3,755.00 | 3,755.00 | -2.47% | 45,200 |
| Sep 10, 2026 | 3,735.00 | 3,900.00 | 3,710.00 | 3,850.00 | 3,850.00 | 1.18% | 39,700 |
| Sep 9, 2026 | 3,645.00 | 3,875.00 | 3,590.00 | 3,805.00 | 3,805.00 | 4.39% | 70,800 |
| Sep 8, 2026 | 4,035.00 | 4,035.00 | 3,640.00 | 3,645.00 | 3,645.00 | -10.55% | 70,200 |
| Sep 7, 2026 | 4,000.00 | 4,080.00 | 3,995.00 | 4,075.00 | 4,075.00 | 0.87% | 16,200 |
| Sep 4, 2026 | 3,985.00 | 4,095.00 | 3,950.00 | 4,040.00 | 4,040.00 | 0.37% | 58,200 |
| Sep 3, 2026 | 4,170.00 | 4,170.00 | 3,970.00 | 4,025.00 | 4,025.00 | -3.48% | 128,500 |
| Sep 2, 2026 | 4,165.00 | 4,240.00 | 4,065.00 | 4,170.00 | 4,170.00 | -0.12% | 147,700 |
| Sep 1, 2026 | 3,750.00 | 4,235.00 | 3,745.00 | 4,175.00 | 4,175.00 | 9.87% | 172,000 |
| Aug 31, 2026 | 3,610.00 | 3,860.00 | 3,585.00 | 3,800.00 | 3,800.00 | 3.83% | 77,200 |
| Aug 28, 2026 | 3,445.00 | 3,675.00 | 3,430.00 | 3,660.00 | 3,660.00 | 5.02% | 92,100 |
| Aug 27, 2026 | 3,380.00 | 3,485.00 | 3,380.00 | 3,485.00 | 3,485.00 | 3.87% | 55,100 |
| Aug 26, 2026 | 3,380.00 | 3,400.00 | 3,345.00 | 3,355.00 | 3,355.00 | -0.74% | 33,800 |
| Aug 25, 2026 | 3,390.00 | 3,425.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.30% | 29,600 |
| Aug 24, 2026 | 3,370.00 | 3,420.00 | 3,335.00 | 3,370.00 | 3,370.00 | 0.75% | 41,100 |
| Aug 21, 2026 | 3,335.00 | 3,370.00 | 3,300.00 | 3,345.00 | 3,345.00 | 0.15% | 70,800 |
| Aug 20, 2026 | 3,430.00 | 3,440.00 | 3,315.00 | 3,340.00 | 3,340.00 | -1.47% | 108,700 |
| Aug 19, 2026 | 3,475.00 | 3,480.00 | 3,355.00 | 3,390.00 | 3,390.00 | -2.45% | 41,900 |
| Aug 18, 2026 | 3,360.00 | 3,500.00 | 3,360.00 | 3,475.00 | 3,475.00 | 3.58% | 51,400 |
| Aug 17, 2026 | 3,345.00 | 3,385.00 | 3,330.00 | 3,355.00 | 3,355.00 | 0.30% | 52,400 |
| Aug 14, 2026 | 3,305.00 | 3,375.00 | 3,300.00 | 3,345.00 | 3,345.00 | 0.90% | 36,400 |
| Aug 13, 2026 | 3,305.00 | 3,365.00 | 3,305.00 | 3,315.00 | 3,315.00 | -0.30% | 47,900 |
| Aug 12, 2026 | 3,300.00 | 3,325.00 | 3,225.00 | 3,325.00 | 3,325.00 | 0.76% | 95,700 |
| Aug 10, 2026 | 3,340.00 | 3,365.00 | 3,290.00 | 3,300.00 | 3,300.00 | -1.35% | 66,200 |
| Aug 7, 2026 | 3,310.00 | 3,360.00 | 3,270.00 | 3,345.00 | 3,345.00 | 0.60% | 89,200 |
| Aug 6, 2026 | 3,200.00 | 3,380.00 | 3,100.00 | 3,325.00 | 3,325.00 | - | 286,000 |
| Aug 5, 2026 | 3,170.00 | 3,335.00 | 3,155.00 | 3,325.00 | 3,325.00 | 7.26% | 230,000 |
| Aug 4, 2026 | 3,125.00 | 3,220.00 | 3,080.00 | 3,100.00 | 3,100.00 | -1.90% | 97,200 |
| Aug 3, 2026 | 3,060.00 | 3,225.00 | 3,010.00 | 3,160.00 | 3,160.00 | 2.27% | 253,700 |