SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 1,600.00
+50.00 (3.23%)
Jan 23, 2026, 3:30 PM JST
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,558.00 | 1,607.00 | 1,551.00 | 1,600.00 | 1,600.00 | 3.23% | 88,800 |
| Jan 22, 2026 | 1,555.00 | 1,568.00 | 1,544.00 | 1,550.00 | 1,550.00 | -0.32% | 55,700 |
| Jan 21, 2026 | 1,538.00 | 1,562.00 | 1,530.00 | 1,555.00 | 1,555.00 | -0.51% | 76,400 |
| Jan 20, 2026 | 1,540.00 | 1,592.00 | 1,525.00 | 1,563.00 | 1,563.00 | 2.29% | 121,100 |
| Jan 19, 2026 | 1,547.00 | 1,551.00 | 1,491.00 | 1,528.00 | 1,528.00 | 0.07% | 129,400 |
| Jan 16, 2026 | 1,498.00 | 1,538.00 | 1,490.00 | 1,527.00 | 1,527.00 | 4.02% | 237,600 |
| Jan 15, 2026 | 1,561.00 | 1,570.00 | 1,463.00 | 1,468.00 | 1,468.00 | -3.48% | 332,200 |
| Jan 14, 2026 | 1,540.00 | 1,569.00 | 1,452.00 | 1,521.00 | 1,521.00 | -1.81% | 403,600 |
| Jan 13, 2026 | 1,571.00 | 1,577.00 | 1,547.00 | 1,549.00 | 1,549.00 | -0.32% | 86,500 |
| Jan 9, 2026 | 1,560.00 | 1,571.00 | 1,549.00 | 1,554.00 | 1,554.00 | -0.32% | 75,900 |
| Jan 8, 2026 | 1,568.00 | 1,585.00 | 1,552.00 | 1,559.00 | 1,559.00 | -0.89% | 72,100 |
| Jan 7, 2026 | 1,565.00 | 1,588.00 | 1,548.00 | 1,573.00 | 1,573.00 | 0.51% | 76,200 |
| Jan 6, 2026 | 1,540.00 | 1,574.00 | 1,533.00 | 1,565.00 | 1,565.00 | 2.69% | 90,300 |
| Jan 5, 2026 | 1,502.00 | 1,530.00 | 1,500.00 | 1,524.00 | 1,524.00 | 2.21% | 52,900 |
| Dec 30, 2025 | 1,506.00 | 1,517.00 | 1,487.00 | 1,491.00 | 1,491.00 | -1.39% | 76,500 |
| Dec 29, 2025 | 1,519.00 | 1,519.00 | 1,493.00 | 1,512.00 | 1,512.00 | - | 69,000 |
| Dec 26, 2025 | 1,502.00 | 1,521.00 | 1,485.00 | 1,512.00 | 1,512.00 | 0.27% | 98,600 |
| Dec 25, 2025 | 1,484.00 | 1,530.00 | 1,473.00 | 1,508.00 | 1,508.00 | 1.75% | 79,000 |
| Dec 24, 2025 | 1,490.00 | 1,497.00 | 1,480.00 | 1,482.00 | 1,482.00 | 0.34% | 32,200 |
| Dec 23, 2025 | 1,468.00 | 1,492.00 | 1,462.00 | 1,477.00 | 1,477.00 | 0.89% | 48,100 |
| Dec 22, 2025 | 1,470.00 | 1,470.00 | 1,437.00 | 1,464.00 | 1,464.00 | 0.90% | 32,400 |
| Dec 19, 2025 | 1,452.00 | 1,475.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.35% | 86,500 |
| Dec 18, 2025 | 1,428.00 | 1,466.00 | 1,418.00 | 1,446.00 | 1,446.00 | 1.97% | 65,100 |
| Dec 17, 2025 | 1,410.00 | 1,421.00 | 1,395.00 | 1,418.00 | 1,418.00 | 0.14% | 41,900 |
| Dec 16, 2025 | 1,465.00 | 1,465.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.34% | 54,400 |
| Dec 15, 2025 | 1,418.00 | 1,450.00 | 1,407.00 | 1,450.00 | 1,450.00 | 2.76% | 74,200 |
| Dec 12, 2025 | 1,390.00 | 1,416.00 | 1,390.00 | 1,411.00 | 1,411.00 | 1.15% | 33,600 |
| Dec 11, 2025 | 1,417.00 | 1,417.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.50% | 42,000 |
| Dec 10, 2025 | 1,426.00 | 1,437.00 | 1,398.00 | 1,402.00 | 1,402.00 | -2.84% | 72,000 |
| Dec 9, 2025 | 1,509.00 | 1,512.00 | 1,435.00 | 1,443.00 | 1,443.00 | -3.74% | 142,700 |
| Dec 8, 2025 | 1,451.00 | 1,499.00 | 1,441.00 | 1,499.00 | 1,499.00 | 5.12% | 164,600 |
| Dec 5, 2025 | 1,449.00 | 1,449.00 | 1,419.00 | 1,426.00 | 1,426.00 | -1.25% | 50,100 |
| Dec 4, 2025 | 1,412.00 | 1,450.00 | 1,412.00 | 1,444.00 | 1,444.00 | 2.63% | 69,400 |
| Dec 3, 2025 | 1,396.00 | 1,415.00 | 1,382.00 | 1,407.00 | 1,407.00 | 2.33% | 97,900 |
| Dec 2, 2025 | 1,419.00 | 1,442.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1.10% | 189,900 |
| Dec 1, 2025 | 1,392.00 | 1,394.00 | 1,354.00 | 1,360.00 | 1,360.00 | -2.30% | 53,200 |
| Nov 28, 2025 | 1,348.00 | 1,395.00 | 1,345.00 | 1,392.00 | 1,392.00 | 3.26% | 64,700 |
| Nov 27, 2025 | 1,331.00 | 1,356.00 | 1,323.00 | 1,348.00 | 1,348.00 | 1.74% | 47,100 |
| Nov 26, 2025 | 1,322.00 | 1,338.00 | 1,305.00 | 1,325.00 | 1,325.00 | -0.30% | 67,100 |
| Nov 25, 2025 | 1,325.00 | 1,335.00 | 1,310.00 | 1,329.00 | 1,329.00 | 2.15% | 69,600 |
| Nov 21, 2025 | 1,279.00 | 1,318.00 | 1,263.00 | 1,301.00 | 1,301.00 | 0.31% | 109,600 |
| Nov 20, 2025 | 1,392.00 | 1,392.00 | 1,292.00 | 1,297.00 | 1,297.00 | -6.29% | 258,400 |
| Nov 19, 2025 | 1,406.00 | 1,419.00 | 1,379.00 | 1,384.00 | 1,384.00 | -1.77% | 215,200 |
| Nov 18, 2025 | 1,450.00 | 1,471.00 | 1,388.00 | 1,409.00 | 1,409.00 | -2.63% | 285,300 |
| Nov 17, 2025 | 1,436.00 | 1,465.00 | 1,418.00 | 1,447.00 | 1,447.00 | 2.84% | 187,400 |
| Nov 14, 2025 | 1,409.00 | 1,419.00 | 1,390.00 | 1,407.00 | 1,407.00 | -0.85% | 58,700 |
| Nov 13, 2025 | 1,370.00 | 1,419.00 | 1,359.00 | 1,419.00 | 1,419.00 | 3.50% | 80,800 |
| Nov 12, 2025 | 1,362.00 | 1,378.00 | 1,350.00 | 1,371.00 | 1,371.00 | 0.66% | 52,700 |
| Nov 11, 2025 | 1,348.00 | 1,374.00 | 1,340.00 | 1,362.00 | 1,362.00 | 1.41% | 71,900 |
| Nov 10, 2025 | 1,334.00 | 1,354.00 | 1,329.00 | 1,343.00 | 1,343.00 | 0.67% | 111,700 |