SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 791.00
+1.00 (0.13%)
At close: Mar 27, 2026
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 780.00 | 801.00 | 779.00 | 791.00 | 791.00 | 0.13% | 87,800 |
| Mar 26, 2026 | 823.00 | 826.00 | 785.00 | 790.00 | 790.00 | -2.47% | 153,600 |
| Mar 25, 2026 | 779.00 | 842.00 | 769.00 | 810.00 | 810.00 | 7.71% | 330,100 |
| Mar 24, 2026 | 767.00 | 767.00 | 742.00 | 752.00 | 752.00 | 3.01% | 125,100 |
| Mar 23, 2026 | 744.00 | 757.00 | 716.00 | 730.00 | 730.00 | -7.48% | 333,400 |
| Mar 19, 2026 | 826.00 | 828.00 | 785.00 | 789.00 | 789.00 | -6.96% | 179,600 |
| Mar 18, 2026 | 843.00 | 858.00 | 823.00 | 848.00 | 848.00 | 2.42% | 233,200 |
| Mar 17, 2026 | 848.00 | 848.00 | 826.00 | 828.00 | 828.00 | -1.08% | 95,000 |
| Mar 16, 2026 | 840.00 | 845.00 | 824.00 | 837.00 | 837.00 | -1.18% | 109,700 |
| Mar 13, 2026 | 849.00 | 871.00 | 847.00 | 847.00 | 847.00 | -1.97% | 129,600 |
| Mar 12, 2026 | 889.00 | 889.00 | 856.00 | 864.00 | 864.00 | -3.36% | 120,300 |
| Mar 11, 2026 | 892.00 | 916.00 | 888.00 | 894.00 | 894.00 | 1.94% | 248,100 |
| Mar 10, 2026 | 878.00 | 899.00 | 868.00 | 877.00 | 877.00 | 1.62% | 194,300 |
| Mar 9, 2026 | 853.00 | 872.00 | 832.00 | 863.00 | 863.00 | -5.16% | 178,900 |
| Mar 6, 2026 | 880.00 | 921.00 | 870.00 | 910.00 | 910.00 | 2.82% | 170,400 |
| Mar 5, 2026 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 6.12% | 215,400 |
| Mar 4, 2026 | 838.00 | 858.00 | 815.00 | 834.00 | 834.00 | -3.92% | 255,200 |
| Mar 3, 2026 | 912.00 | 912.00 | 867.00 | 868.00 | 868.00 | -5.34% | 193,700 |
| Mar 2, 2026 | 900.00 | 918.00 | 884.00 | 917.00 | 917.00 | -1.19% | 207,200 |
| Feb 27, 2026 | 900.00 | 944.00 | 900.00 | 928.00 | 928.00 | 3.23% | 320,200 |
| Feb 26, 2026 | 846.00 | 899.00 | 845.00 | 899.00 | 899.00 | 5.27% | 202,100 |
| Feb 25, 2026 | 869.00 | 869.00 | 850.50 | 854.00 | 842.50 | -1.27% | 347,600 |
| Feb 24, 2026 | 880.00 | 880.00 | 830.50 | 865.00 | 853.35 | -1.20% | 209,400 |
| Feb 20, 2026 | 885.00 | 893.50 | 861.50 | 875.50 | 863.71 | -1.07% | 193,600 |
| Feb 19, 2026 | 873.00 | 893.00 | 865.00 | 885.00 | 873.08 | 3.75% | 265,600 |
| Feb 18, 2026 | 850.50 | 870.50 | 838.00 | 853.00 | 841.51 | 0.35% | 258,200 |
| Feb 17, 2026 | 825.00 | 850.00 | 816.50 | 850.00 | 838.55 | 3.03% | 130,000 |
| Feb 16, 2026 | 829.00 | 835.50 | 817.50 | 825.00 | 813.89 | 1.98% | 159,800 |
| Feb 13, 2026 | 820.00 | 830.00 | 805.50 | 809.00 | 798.11 | -2.71% | 198,200 |
| Feb 12, 2026 | 795.00 | 831.50 | 795.00 | 831.50 | 820.30 | 4.92% | 256,600 |
| Feb 10, 2026 | 770.00 | 797.50 | 769.00 | 792.50 | 781.83 | 3.39% | 197,800 |
| Feb 9, 2026 | 768.50 | 770.00 | 762.50 | 766.50 | 756.18 | 0.52% | 103,800 |
| Feb 6, 2026 | 775.00 | 776.50 | 753.50 | 762.50 | 752.23 | -0.97% | 124,400 |
| Feb 5, 2026 | 750.00 | 772.00 | 744.50 | 770.00 | 759.63 | 3.63% | 144,800 |
| Feb 4, 2026 | 747.00 | 754.50 | 742.50 | 743.00 | 732.99 | -0.27% | 91,600 |
| Feb 3, 2026 | 743.50 | 746.50 | 739.50 | 745.00 | 734.97 | 1.02% | 60,800 |
| Feb 2, 2026 | 749.50 | 754.50 | 737.50 | 737.50 | 727.57 | -0.67% | 110,400 |
| Jan 30, 2026 | 744.00 | 752.00 | 738.00 | 742.50 | 732.50 | -0.13% | 91,200 |
| Jan 29, 2026 | 765.00 | 765.00 | 737.00 | 743.50 | 733.49 | -1.52% | 152,800 |
| Jan 28, 2026 | 775.00 | 775.00 | 755.00 | 755.00 | 744.83 | -2.39% | 104,800 |
| Jan 27, 2026 | 782.50 | 789.00 | 767.50 | 773.50 | 763.08 | -0.58% | 126,600 |
| Jan 26, 2026 | 791.50 | 792.50 | 773.00 | 778.00 | 767.52 | -2.75% | 124,400 |
| Jan 23, 2026 | 779.00 | 803.50 | 775.50 | 800.00 | 789.23 | 3.23% | 177,600 |
| Jan 22, 2026 | 777.50 | 784.00 | 772.00 | 775.00 | 764.56 | -0.32% | 111,400 |
| Jan 21, 2026 | 769.00 | 781.00 | 765.00 | 777.50 | 767.03 | -0.51% | 152,800 |
| Jan 20, 2026 | 770.00 | 796.00 | 762.50 | 781.50 | 770.98 | 2.29% | 242,200 |
| Jan 19, 2026 | 773.50 | 775.50 | 745.50 | 764.00 | 753.71 | 0.07% | 258,800 |
| Jan 16, 2026 | 749.00 | 769.00 | 745.00 | 763.50 | 753.22 | 4.02% | 475,200 |
| Jan 15, 2026 | 780.50 | 785.00 | 731.50 | 734.00 | 724.12 | -3.48% | 664,400 |
| Jan 14, 2026 | 770.00 | 784.50 | 726.00 | 760.50 | 750.26 | -1.81% | 807,200 |