Skip to main content
logo
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
3,795.00
-10.00 (-0.26%)
Jul 24, 2026, 3:30 PM JST

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20263,775.003,825.003,720.003,795.003,795.00-0.26%80,500
Jul 23, 20263,780.003,860.003,665.003,805.003,805.000.66%87,700
Jul 22, 20263,565.003,795.003,565.003,780.003,780.005.00%117,300
Jul 21, 20263,335.003,620.003,300.003,600.003,600.008.11%136,900
Jul 17, 20263,450.003,450.003,260.003,330.003,330.00-3.62%117,900
Jul 16, 20263,545.003,565.003,455.003,455.003,455.00-4.03%41,400
Jul 15, 20263,510.003,600.003,485.003,600.003,600.003.15%47,400
Jul 14, 20263,505.003,550.003,490.003,490.003,490.00-1.13%34,900
Jul 13, 20263,445.003,550.003,375.003,530.003,530.000.43%109,700
Jul 10, 20263,500.003,585.003,490.003,515.003,515.000.43%52,300
Jul 9, 20263,460.003,575.003,330.003,500.003,500.000.29%82,500
Jul 8, 20263,575.003,610.003,425.003,490.003,490.00-2.65%87,000
Jul 7, 20263,540.003,605.003,505.003,585.003,585.001.27%143,200
Jul 6, 20263,475.003,555.003,460.003,540.003,540.00-0.14%123,000
Jul 3, 20263,435.003,545.003,395.003,545.003,545.002.90%73,900
Jul 2, 20263,475.003,500.003,395.003,445.003,445.00-0.58%85,500
Jul 1, 20263,370.003,480.003,320.003,465.003,465.001.32%122,200
Jun 30, 20263,110.003,435.003,075.003,420.003,420.009.97%153,700
Jun 29, 20263,160.003,195.002,933.003,110.003,110.00-2.96%148,000
Jun 26, 20263,295.003,295.003,160.003,205.003,205.00-3.03%36,300
Jun 25, 20263,330.003,365.003,300.003,305.003,305.001.07%65,200
Jun 24, 20263,295.003,305.003,200.003,270.003,270.00-0.46%60,700
Jun 23, 20263,380.003,380.003,275.003,285.003,285.00-2.38%105,200
Jun 22, 20263,420.003,430.003,310.003,365.003,365.00-0.15%98,200
Jun 19, 20263,440.003,490.003,370.003,370.003,370.00-2.18%29,700
Jun 18, 20263,390.003,470.003,325.003,445.003,445.001.62%64,200
Jun 17, 20263,450.003,465.003,315.003,390.003,390.00-0.59%141,900
Jun 16, 20263,475.003,515.003,390.003,410.003,410.00-2.99%91,200
Jun 15, 20263,500.003,575.003,480.003,515.003,515.000.43%86,100
Jun 12, 20263,545.003,550.003,475.003,500.003,500.000.29%100,400
Jun 11, 20263,460.003,530.003,420.003,490.003,490.00-0.43%131,800
Jun 10, 20263,550.003,555.003,475.003,505.003,505.00-1.27%90,600
Jun 9, 20263,590.003,645.003,515.003,550.003,550.00-0.42%122,100
Jun 8, 20263,475.003,635.003,425.003,565.003,565.001.71%74,000
Jun 5, 20263,420.003,535.003,410.003,505.003,505.001.89%50,400
Jun 4, 20263,395.003,450.003,245.003,440.003,440.001.33%197,100
Jun 3, 20263,485.003,500.003,380.003,395.003,395.00-1.88%45,600
Jun 2, 20263,450.003,465.003,380.003,460.003,460.000.29%79,000
Jun 1, 20263,435.003,470.003,355.003,450.003,450.000.15%82,400
May 29, 20263,465.003,495.003,435.003,445.003,445.00-0.14%73,500
May 28, 20263,465.003,470.003,350.003,450.003,450.000.44%61,800
May 27, 20263,575.003,635.003,435.003,435.003,435.00-3.10%43,500
May 26, 20263,535.003,560.003,465.003,545.003,545.001.43%40,600
May 25, 20263,455.003,560.003,440.003,495.003,495.002.64%95,500
May 22, 20263,420.003,465.003,315.003,405.003,405.00-0.44%69,000
May 21, 20263,420.003,450.003,385.003,420.003,420.000.15%101,100
May 20, 20263,380.003,465.003,350.003,415.003,415.00-48,200
May 19, 20263,425.003,435.003,350.003,415.003,415.00-70,200
May 18, 20263,315.003,445.003,310.003,415.003,415.001.79%77,700
May 15, 20263,350.003,415.003,300.003,355.003,355.000.15%144,100