Skip to main content
logo
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
3,495.00
+90.00 (2.64%)
May 26, 2026, 9:00 AM JST

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20263,390.003,390.003,335.003,350.003,350.00-1.18%33,800
May 13, 20263,335.003,405.003,270.003,390.003,390.002.57%41,600
May 12, 20263,410.003,410.003,305.003,305.003,305.00-2.22%25,300
May 11, 20263,340.003,395.003,320.003,380.003,380.001.50%21,900
May 8, 20263,325.003,360.003,270.003,330.003,330.00-0.60%56,900
May 7, 20263,310.003,355.003,260.003,350.003,350.002.13%61,100
May 1, 20263,340.003,365.003,280.003,280.003,280.00-2.67%18,800
Apr 30, 20263,365.003,370.003,310.003,370.003,370.000.60%30,900
Apr 28, 20263,325.003,365.003,280.003,350.003,350.001.21%53,200
Apr 27, 20263,395.003,400.003,300.003,310.003,310.00-2.50%48,200
Apr 24, 20263,355.003,400.003,355.003,395.003,395.001.19%36,000
Apr 23, 20263,275.003,365.003,265.003,355.003,355.000.30%42,400
Apr 22, 20263,335.003,350.003,305.003,345.003,345.000.30%27,000
Apr 21, 20263,300.003,355.003,250.003,335.003,335.001.83%49,900
Apr 20, 20263,320.003,340.003,255.003,275.003,275.00-1.95%50,000
Apr 17, 20263,400.003,400.003,300.003,340.003,340.00-1.18%37,000
Apr 16, 20263,460.003,460.003,375.003,380.003,380.00-1.60%68,400
Apr 15, 20263,390.003,470.003,350.003,435.003,435.001.48%99,200
Apr 14, 20263,485.003,485.003,385.003,385.003,385.00-3.29%43,400
Apr 13, 20263,515.003,575.003,475.003,500.003,500.00-0.43%54,700
Apr 10, 20263,495.003,580.003,495.003,515.003,515.000.29%25,100
Apr 9, 20263,520.003,535.003,480.003,505.003,505.00-0.43%29,600
Apr 8, 20263,495.003,535.003,455.003,520.003,520.002.33%44,000
Apr 7, 20263,420.003,460.003,390.003,440.003,440.001.93%26,700
Apr 6, 20263,420.003,460.003,370.003,375.003,375.00-0.30%47,600
Apr 3, 20263,400.003,440.003,350.003,385.003,385.00-0.44%21,600
Apr 2, 20263,445.003,465.003,385.003,400.003,400.00-1.02%45,000
Apr 1, 20263,370.003,435.003,365.003,435.003,435.003.93%60,900
Mar 31, 20263,320.003,335.003,235.003,305.003,305.001.69%94,600
Mar 30, 20263,180.003,270.003,095.003,250.003,250.001.09%140,900
Mar 27, 20263,260.003,310.003,225.003,290.003,215.000.46%23,300
Mar 26, 20263,330.003,340.003,265.003,275.003,200.34-1.36%26,100
Mar 25, 20263,295.003,360.003,295.003,320.003,244.322.15%21,900
Mar 24, 20263,260.003,320.003,240.003,250.003,175.911.09%36,700
Mar 23, 20263,175.003,265.003,110.003,215.003,141.71-0.92%487,200
Mar 19, 20263,265.003,265.003,215.003,245.003,171.03-2.11%46,900
Mar 18, 20263,290.003,315.003,270.003,315.003,239.432.31%23,400
Mar 17, 20263,265.003,310.003,230.003,240.003,166.14-0.77%28,600
Mar 16, 20263,220.003,315.003,200.003,265.003,190.570.31%42,400
Mar 13, 20263,295.003,340.003,240.003,255.003,180.80-2.54%83,600
Mar 12, 20263,400.003,440.003,330.003,340.003,263.86-3.05%68,100
Mar 11, 20263,480.003,495.003,420.003,445.003,366.47-0.14%42,300
Mar 10, 20263,330.003,470.003,325.003,450.003,371.355.18%74,000