SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 875.00
+11.00 (1.27%)
Sep 9, 2026, 3:30 PM JST
SK Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 858.00 | 873.00 | 853.00 | 869.00 | - | 0.58% | 141,300 |
| 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 |
| Aug 24, 2026 | 841.00 | 846.00 | 830.00 | 838.00 | 825.87 | -0.48% | 74,300 |
| Aug 21, 2026 | 835.00 | 843.00 | 824.00 | 842.00 | 829.81 | -0.71% | 65,400 |
| Aug 20, 2026 | 830.00 | 854.00 | 825.00 | 848.00 | 835.72 | 3.16% | 91,600 |
| Aug 19, 2026 | 820.00 | 828.00 | 806.00 | 822.00 | 810.10 | -1.44% | 42,700 |
| Aug 18, 2026 | 840.00 | 840.00 | 829.00 | 834.00 | 821.93 | - | 24,700 |
| Aug 17, 2026 | 831.00 | 839.00 | 829.00 | 834.00 | 821.93 | 0.36% | 24,200 |
| Aug 14, 2026 | 826.00 | 840.00 | 818.00 | 831.00 | 818.97 | 0.97% | 52,800 |
| Aug 13, 2026 | 827.00 | 828.00 | 808.00 | 823.00 | 811.09 | -0.60% | 49,800 |
| Aug 12, 2026 | 840.00 | 845.00 | 822.00 | 828.00 | 816.01 | -1.43% | 62,300 |
| Aug 10, 2026 | 799.00 | 845.00 | 791.00 | 840.00 | 827.84 | 4.74% | 193,800 |
| Aug 7, 2026 | 803.00 | 808.00 | 793.00 | 802.00 | 790.39 | -0.12% | 55,500 |
| Aug 6, 2026 | 802.00 | 818.00 | 793.00 | 803.00 | 791.38 | - | 103,400 |
| Aug 5, 2026 | 792.00 | 810.00 | 792.00 | 803.00 | 791.38 | 2.03% | 46,500 |
| Aug 4, 2026 | 779.00 | 803.00 | 779.00 | 787.00 | 775.61 | 0.13% | 40,600 |
| Aug 3, 2026 | 774.00 | 787.00 | 756.00 | 786.00 | 774.62 | 1.29% | 82,300 |
| Jul 31, 2026 | 766.00 | 782.00 | 753.00 | 776.00 | 764.77 | 2.65% | 62,700 |
| Jul 30, 2026 | 750.00 | 764.00 | 736.00 | 756.00 | 745.06 | 1.34% | 79,700 |
| Jul 29, 2026 | 774.00 | 785.00 | 746.00 | 746.00 | 735.20 | -3.62% | 97,200 |
| Jul 28, 2026 | 802.00 | 814.00 | 769.00 | 774.00 | 762.80 | -4.56% | 133,600 |
| Jul 27, 2026 | 777.00 | 820.00 | 777.00 | 811.00 | 799.26 | 4.38% | 112,600 |
| Jul 24, 2026 | 768.00 | 785.00 | 762.00 | 777.00 | 765.75 | -0.77% | 94,900 |
| Jul 23, 2026 | 757.00 | 788.00 | 756.00 | 783.00 | 771.67 | 3.98% | 111,900 |
| Jul 22, 2026 | 758.00 | 761.00 | 744.00 | 753.00 | 742.10 | -0.40% | 49,200 |
| Jul 21, 2026 | 737.00 | 760.00 | 737.00 | 756.00 | 745.06 | 3.42% | 78,600 |
| Jul 17, 2026 | 770.00 | 770.00 | 704.00 | 731.00 | 720.42 | -6.28% | 190,200 |
| Jul 16, 2026 | 775.00 | 797.00 | 775.00 | 780.00 | 768.71 | 0.65% | 86,300 |
| Jul 15, 2026 | 796.00 | 798.00 | 760.00 | 775.00 | 763.78 | -2.27% | 203,500 |
| Jul 14, 2026 | 837.00 | 853.00 | 741.00 | 793.00 | 781.52 | -3.53% | 436,400 |
| Jul 13, 2026 | 850.00 | 855.00 | 800.00 | 822.00 | 810.10 | -3.29% | 164,200 |
| Jul 10, 2026 | 834.00 | 857.00 | 823.00 | 850.00 | 837.70 | 1.92% | 87,300 |
| Jul 9, 2026 | 793.00 | 846.00 | 793.00 | 834.00 | 821.93 | 4.77% | 95,700 |
| Jul 8, 2026 | 815.00 | 815.00 | 794.00 | 796.00 | 784.48 | -2.33% | 68,300 |
| Jul 7, 2026 | 803.00 | 816.00 | 799.00 | 815.00 | 803.20 | 0.99% | 40,300 |
| Jul 6, 2026 | 813.00 | 819.00 | 792.00 | 807.00 | 795.32 | -0.62% | 47,000 |
| Jul 3, 2026 | 790.00 | 815.00 | 785.00 | 812.00 | 800.25 | 3.70% | 62,000 |
| Jul 2, 2026 | 758.00 | 788.00 | 758.00 | 783.00 | 771.67 | 3.30% | 53,200 |
| Jul 1, 2026 | 769.00 | 769.00 | 758.00 | 758.00 | 747.03 | -0.66% | 27,900 |
| Jun 30, 2026 | 758.00 | 769.00 | 757.00 | 763.00 | 751.96 | 1.19% | 38,200 |