SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 653.00
+38.00 (6.18%)
Nov 9, 2026, 3:30 PM JST
SK Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 635.00 | 659.00 | 632.00 | 653.00 | 653.00 | 6.18% | 256,000 |
| Nov 6, 2026 | 633.00 | 639.00 | 586.00 | 615.00 | 615.00 | -8.62% | 921,000 |
| Nov 5, 2026 | 687.00 | 693.00 | 668.00 | 673.00 | 673.00 | -1.32% | 113,500 |
| Nov 4, 2026 | 697.00 | 706.00 | 657.00 | 682.00 | 682.00 | -1.30% | 230,800 |
| Nov 2, 2026 | 712.00 | 713.00 | 688.00 | 691.00 | 691.00 | -3.49% | 128,200 |
| Oct 30, 2026 | 719.00 | 729.00 | 703.00 | 716.00 | 716.00 | -0.42% | 59,800 |
| Oct 29, 2026 | 721.00 | 721.00 | 708.00 | 719.00 | 719.00 | -0.55% | 85,400 |
| Oct 28, 2026 | 732.00 | 738.00 | 723.00 | 723.00 | 723.00 | -1.09% | 47,600 |
| Oct 27, 2026 | 740.00 | 740.00 | 724.00 | 731.00 | 731.00 | -0.27% | 49,300 |
| Oct 26, 2026 | 722.00 | 734.00 | 718.00 | 733.00 | 733.00 | 0.14% | 61,300 |
| Oct 23, 2026 | 740.00 | 740.00 | 717.00 | 732.00 | 732.00 | -1.88% | 90,800 |
| Oct 22, 2026 | 772.00 | 773.00 | 743.00 | 746.00 | 746.00 | -2.61% | 65,600 |
| Oct 21, 2026 | 758.00 | 767.00 | 757.00 | 766.00 | 766.00 | 1.46% | 43,800 |
| Oct 20, 2026 | 800.00 | 800.00 | 745.00 | 755.00 | 755.00 | -6.09% | 174,800 |
| Oct 19, 2026 | 795.00 | 804.00 | 787.00 | 804.00 | 804.00 | 0.50% | 120,300 |
| Oct 16, 2026 | 803.00 | 805.00 | 792.00 | 800.00 | 800.00 | 0.25% | 124,500 |
| Oct 15, 2026 | 851.00 | 852.00 | 797.00 | 798.00 | 798.00 | -8.06% | 277,100 |
| Oct 14, 2026 | 952.00 | 959.00 | 858.00 | 868.00 | 868.00 | -10.14% | 525,600 |
| Oct 13, 2026 | 970.00 | 978.00 | 956.00 | 966.00 | 966.00 | -0.41% | 53,300 |
| Oct 9, 2026 | 974.00 | 994.00 | 961.00 | 970.00 | 970.00 | -0.41% | 91,100 |
| Oct 8, 2026 | 930.00 | 987.00 | 928.00 | 974.00 | 974.00 | 3.29% | 119,800 |
| Oct 7, 2026 | 950.00 | 956.00 | 920.00 | 943.00 | 943.00 | -1.87% | 88,700 |
| Oct 6, 2026 | 968.00 | 978.00 | 956.00 | 961.00 | 961.00 | -0.31% | 43,900 |
| Oct 5, 2026 | 973.00 | 985.00 | 950.00 | 964.00 | 964.00 | -0.41% | 90,600 |
| Oct 2, 2026 | 978.00 | 984.00 | 961.00 | 968.00 | 968.00 | -0.72% | 65,300 |
| Oct 1, 2026 | 957.00 | 1,000.00 | 954.00 | 975.00 | 975.00 | 1.46% | 131,000 |
| Sep 30, 2026 | 966.00 | 966.00 | 938.00 | 961.00 | 961.00 | -0.31% | 63,000 |
| Sep 29, 2026 | 962.00 | 976.00 | 953.00 | 964.00 | 964.00 | 0.84% | 91,300 |
| Sep 28, 2026 | 960.00 | 963.00 | 946.00 | 956.00 | 956.00 | 0.10% | 42,900 |
| Sep 25, 2026 | 945.00 | 973.00 | 944.00 | 955.00 | 955.00 | 1.06% | 64,200 |
| Sep 24, 2026 | 937.00 | 960.00 | 916.00 | 945.00 | 945.00 | 1.39% | 144,900 |
| Sep 18, 2026 | 890.00 | 946.00 | 871.00 | 932.00 | 932.00 | 5.31% | 181,800 |
| Sep 17, 2026 | 890.00 | 898.00 | 881.00 | 885.00 | 885.00 | -0.56% | 105,200 |
| Sep 16, 2026 | 894.00 | 904.00 | 873.00 | 890.00 | 890.00 | -0.45% | 94,700 |
| Sep 15, 2026 | 878.00 | 895.00 | 876.00 | 894.00 | 894.00 | 1.82% | 56,600 |
| Sep 14, 2026 | 870.00 | 886.00 | 870.00 | 878.00 | 878.00 | - | 50,700 |
| Sep 11, 2026 | 865.00 | 896.00 | 854.00 | 878.00 | 878.00 | -0.11% | 279,000 |
| Sep 10, 2026 | 870.00 | 886.00 | 862.00 | 879.00 | 879.00 | 0.46% | 92,200 |
| Sep 9, 2026 | 858.00 | 886.00 | 853.00 | 875.00 | 875.00 | 1.27% | 201,800 |
| Sep 8, 2026 | 852.00 | 877.00 | 847.00 | 864.00 | 864.00 | 1.05% | 91,800 |
| Sep 7, 2026 | 874.00 | 880.00 | 854.00 | 855.00 | 855.00 | -2.17% | 35,800 |
| Sep 4, 2026 | 870.00 | 883.00 | 865.00 | 874.00 | 874.00 | 1.39% | 89,600 |
| Sep 3, 2026 | 845.00 | 866.00 | 845.00 | 862.00 | 862.00 | 1.29% | 44,300 |
| Sep 2, 2026 | 843.00 | 853.00 | 824.00 | 851.00 | 851.00 | - | 92,800 |
| Sep 1, 2026 | 842.00 | 853.00 | 834.00 | 851.00 | 851.00 | 0.95% | 67,300 |
| Aug 31, 2026 | 831.00 | 843.00 | 822.00 | 843.00 | 843.00 | 0.72% | 36,500 |
| Aug 28, 2026 | 820.00 | 838.00 | 820.00 | 837.00 | 837.00 | 2.08% | 36,700 |
| Aug 27, 2026 | 847.00 | 850.00 | 824.00 | 832.00 | 819.96 | -1.30% | 135,400 |
| Aug 26, 2026 | 815.00 | 846.00 | 809.00 | 843.00 | 830.80 | 2.93% | 65,300 |
| Aug 25, 2026 | 837.00 | 837.00 | 816.00 | 819.00 | 807.14 | -2.27% | 42,300 |