Skip to main content
logo
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
4,195.00
+65.00 (1.57%)
Sep 25, 2026, 3:30 PM JST

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20264,145.004,210.004,125.004,195.004,195.001.57%47,600
Sep 24, 20264,165.004,190.004,060.004,130.004,130.000.85%70,000
Sep 18, 20264,080.004,120.004,015.004,095.004,095.000.37%32,300
Sep 17, 20263,970.004,095.003,830.004,080.004,080.002.90%27,500
Sep 16, 20263,870.003,990.003,870.003,965.003,965.002.45%23,300
Sep 15, 20263,715.003,895.003,715.003,870.003,870.004.17%54,500
Sep 14, 20263,715.003,750.003,665.003,715.003,715.00-1.07%86,600
Sep 11, 20263,825.003,835.003,725.003,755.003,755.00-2.47%45,200
Sep 10, 20263,735.003,900.003,710.003,850.003,850.001.18%39,700
Sep 9, 20263,645.003,875.003,590.003,805.003,805.004.39%70,800
Sep 8, 20264,035.004,035.003,640.003,645.003,645.00-10.55%70,200
Sep 7, 20264,000.004,080.003,995.004,075.004,075.000.87%16,200
Sep 4, 20263,985.004,095.003,950.004,040.004,040.000.37%58,200
Sep 3, 20264,170.004,170.003,970.004,025.004,025.00-3.48%128,500
Sep 2, 20264,165.004,240.004,065.004,170.004,170.00-0.12%147,700
Sep 1, 20263,750.004,235.003,745.004,175.004,175.009.87%172,000
Aug 31, 20263,610.003,860.003,585.003,800.003,800.003.83%77,200
Aug 28, 20263,445.003,675.003,430.003,660.003,660.005.02%92,100
Aug 27, 20263,380.003,485.003,380.003,485.003,485.003.87%55,100
Aug 26, 20263,380.003,400.003,345.003,355.003,355.00-0.74%33,800
Aug 25, 20263,390.003,425.003,380.003,380.003,380.000.30%29,600
Aug 24, 20263,370.003,420.003,335.003,370.003,370.000.75%41,100
Aug 21, 20263,335.003,370.003,300.003,345.003,345.000.15%70,800
Aug 20, 20263,430.003,440.003,315.003,340.003,340.00-1.47%108,700
Aug 19, 20263,475.003,480.003,355.003,390.003,390.00-2.45%41,900
Aug 18, 20263,360.003,500.003,360.003,475.003,475.003.58%51,400
Aug 17, 20263,345.003,385.003,330.003,355.003,355.000.30%52,400
Aug 14, 20263,305.003,375.003,300.003,345.003,345.000.90%36,400
Aug 13, 20263,305.003,365.003,305.003,315.003,315.00-0.30%47,900
Aug 12, 20263,300.003,325.003,225.003,325.003,325.000.76%95,700
Aug 10, 20263,340.003,365.003,290.003,300.003,300.00-1.35%66,200
Aug 7, 20263,310.003,360.003,270.003,345.003,345.000.60%89,200
Aug 6, 20263,200.003,380.003,100.003,325.003,325.00-286,000
Aug 5, 20263,170.003,335.003,155.003,325.003,325.007.26%230,000
Aug 4, 20263,125.003,220.003,080.003,100.003,100.00-1.90%97,200
Aug 3, 20263,060.003,225.003,010.003,160.003,160.002.27%253,700
Jul 31, 20263,080.003,195.003,020.003,090.003,090.002.66%133,400
Jul 30, 20262,964.003,115.002,964.003,010.003,010.000.97%102,600
Jul 29, 20263,080.003,080.002,906.002,981.002,981.00-1.94%135,900
Jul 28, 20263,215.003,215.002,985.003,040.003,040.00-1.78%226,600
Jul 27, 20263,515.003,550.003,095.003,095.003,095.00-18.45%206,800
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