SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 831.00
+23.00 (2.85%)
May 8, 2026, 3:30 PM JST
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 813.00 | 831.00 | 808.00 | 831.00 | 831.00 | 2.85% | 59,100 |
| May 7, 2026 | 814.00 | 821.00 | 805.00 | 808.00 | 808.00 | -0.74% | 109,600 |
| May 1, 2026 | 819.00 | 821.00 | 807.00 | 814.00 | 814.00 | -0.25% | 31,200 |
| Apr 30, 2026 | 815.00 | 833.00 | 801.00 | 816.00 | 816.00 | -0.49% | 77,200 |
| Apr 28, 2026 | 797.00 | 820.00 | 788.00 | 820.00 | 820.00 | 2.50% | 67,500 |
| Apr 27, 2026 | 820.00 | 820.00 | 797.00 | 800.00 | 800.00 | -3.03% | 102,700 |
| Apr 24, 2026 | 835.00 | 847.00 | 825.00 | 825.00 | 825.00 | -1.20% | 47,900 |
| Apr 23, 2026 | 850.00 | 850.00 | 829.00 | 835.00 | 835.00 | -2.22% | 101,000 |
| Apr 22, 2026 | 866.00 | 867.00 | 850.00 | 854.00 | 854.00 | -2.06% | 74,100 |
| Apr 21, 2026 | 882.00 | 892.00 | 862.00 | 872.00 | 872.00 | 2.35% | 117,700 |
| Apr 20, 2026 | 870.00 | 875.00 | 850.00 | 852.00 | 852.00 | -1.96% | 61,900 |
| Apr 17, 2026 | 878.00 | 884.00 | 857.00 | 869.00 | 869.00 | -0.23% | 93,200 |
| Apr 16, 2026 | 853.00 | 872.00 | 847.00 | 871.00 | 871.00 | 3.44% | 139,400 |
| Apr 15, 2026 | 871.00 | 885.00 | 825.00 | 842.00 | 842.00 | -3.22% | 304,000 |
| Apr 14, 2026 | 783.00 | 874.00 | 766.00 | 870.00 | 870.00 | 10.69% | 794,200 |
| Apr 13, 2026 | 785.00 | 786.00 | 771.00 | 786.00 | 786.00 | -0.63% | 67,500 |
| Apr 10, 2026 | 808.00 | 812.00 | 790.00 | 791.00 | 791.00 | -1.86% | 63,800 |
| Apr 9, 2026 | 829.00 | 829.00 | 803.00 | 806.00 | 806.00 | -3.47% | 73,100 |
| Apr 8, 2026 | 814.00 | 835.00 | 810.00 | 835.00 | 835.00 | 5.56% | 107,200 |
| Apr 7, 2026 | 785.00 | 808.00 | 780.00 | 791.00 | 791.00 | 0.89% | 70,300 |
| Apr 6, 2026 | 790.00 | 790.00 | 779.00 | 784.00 | 784.00 | 0.38% | 35,900 |
| Apr 3, 2026 | 783.00 | 788.00 | 775.00 | 781.00 | 781.00 | 1.43% | 44,600 |
| Apr 2, 2026 | 791.00 | 804.00 | 769.00 | 770.00 | 770.00 | -0.77% | 95,100 |
| Apr 1, 2026 | 785.00 | 793.00 | 764.00 | 776.00 | 776.00 | 4.44% | 62,500 |
| Mar 31, 2026 | 755.00 | 765.00 | 743.00 | 743.00 | 743.00 | -2.88% | 104,200 |
| Mar 30, 2026 | 746.00 | 771.00 | 744.00 | 765.00 | 765.00 | -3.29% | 107,100 |
| 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 |