SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 842.00
+20.00 (2.43%)
Aug 20, 2026, 11:25 AM JST
SK Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 830.00 | 838.00 | 825.00 | 834.00 | - | 1.46% | 18,700 |
| Aug 19, 2026 | 820.00 | 828.00 | 806.00 | 822.00 | 822.00 | -1.44% | 42,700 |
| Aug 18, 2026 | 840.00 | 840.00 | 829.00 | 834.00 | 834.00 | - | 24,700 |
| Aug 17, 2026 | 831.00 | 839.00 | 829.00 | 834.00 | 834.00 | 0.36% | 24,200 |
| Aug 14, 2026 | 826.00 | 840.00 | 818.00 | 831.00 | 831.00 | 0.97% | 52,800 |
| Aug 13, 2026 | 827.00 | 828.00 | 808.00 | 823.00 | 823.00 | -0.60% | 49,800 |
| Aug 12, 2026 | 840.00 | 845.00 | 822.00 | 828.00 | 828.00 | -1.43% | 62,300 |
| Aug 10, 2026 | 799.00 | 845.00 | 791.00 | 840.00 | 840.00 | 4.74% | 193,800 |
| Aug 7, 2026 | 803.00 | 808.00 | 793.00 | 802.00 | 802.00 | -0.12% | 55,500 |
| Aug 6, 2026 | 802.00 | 818.00 | 793.00 | 803.00 | 803.00 | - | 103,400 |
| Aug 5, 2026 | 792.00 | 810.00 | 792.00 | 803.00 | 803.00 | 2.03% | 46,500 |
| Aug 4, 2026 | 779.00 | 803.00 | 779.00 | 787.00 | 787.00 | 0.13% | 40,600 |
| Aug 3, 2026 | 774.00 | 787.00 | 756.00 | 786.00 | 786.00 | 1.29% | 82,300 |
| Jul 31, 2026 | 766.00 | 782.00 | 753.00 | 776.00 | 776.00 | 2.65% | 62,700 |
| Jul 30, 2026 | 750.00 | 764.00 | 736.00 | 756.00 | 756.00 | 1.34% | 79,700 |
| Jul 29, 2026 | 774.00 | 785.00 | 746.00 | 746.00 | 746.00 | -3.62% | 97,200 |
| Jul 28, 2026 | 802.00 | 814.00 | 769.00 | 774.00 | 774.00 | -4.56% | 133,600 |
| Jul 27, 2026 | 777.00 | 820.00 | 777.00 | 811.00 | 811.00 | 4.38% | 112,600 |
| Jul 24, 2026 | 768.00 | 785.00 | 762.00 | 777.00 | 777.00 | -0.77% | 94,900 |
| Jul 23, 2026 | 757.00 | 788.00 | 756.00 | 783.00 | 783.00 | 3.98% | 111,900 |
| Jul 22, 2026 | 758.00 | 761.00 | 744.00 | 753.00 | 753.00 | -0.40% | 49,200 |
| Jul 21, 2026 | 737.00 | 760.00 | 737.00 | 756.00 | 756.00 | 3.42% | 78,600 |
| Jul 17, 2026 | 770.00 | 770.00 | 704.00 | 731.00 | 731.00 | -6.28% | 190,200 |
| Jul 16, 2026 | 775.00 | 797.00 | 775.00 | 780.00 | 780.00 | 0.65% | 86,300 |
| Jul 15, 2026 | 796.00 | 798.00 | 760.00 | 775.00 | 775.00 | -2.27% | 203,500 |
| Jul 14, 2026 | 837.00 | 853.00 | 741.00 | 793.00 | 793.00 | -3.53% | 436,400 |
| Jul 13, 2026 | 850.00 | 855.00 | 800.00 | 822.00 | 822.00 | -3.29% | 164,200 |
| Jul 10, 2026 | 834.00 | 857.00 | 823.00 | 850.00 | 850.00 | 1.92% | 87,300 |
| Jul 9, 2026 | 793.00 | 846.00 | 793.00 | 834.00 | 834.00 | 4.77% | 95,700 |
| Jul 8, 2026 | 815.00 | 815.00 | 794.00 | 796.00 | 796.00 | -2.33% | 68,300 |
| Jul 7, 2026 | 803.00 | 816.00 | 799.00 | 815.00 | 815.00 | 0.99% | 40,300 |
| Jul 6, 2026 | 813.00 | 819.00 | 792.00 | 807.00 | 807.00 | -0.62% | 47,000 |
| Jul 3, 2026 | 790.00 | 815.00 | 785.00 | 812.00 | 812.00 | 3.70% | 62,000 |
| Jul 2, 2026 | 758.00 | 788.00 | 758.00 | 783.00 | 783.00 | 3.30% | 53,200 |
| Jul 1, 2026 | 769.00 | 769.00 | 758.00 | 758.00 | 758.00 | -0.66% | 27,900 |
| Jun 30, 2026 | 758.00 | 769.00 | 757.00 | 763.00 | 763.00 | 1.19% | 38,200 |
| Jun 29, 2026 | 759.00 | 763.00 | 746.00 | 754.00 | 754.00 | 0.80% | 43,000 |
| Jun 26, 2026 | 747.00 | 753.00 | 735.00 | 748.00 | 748.00 | 0.13% | 29,600 |
| Jun 25, 2026 | 739.00 | 750.00 | 732.00 | 747.00 | 747.00 | 1.91% | 39,400 |
| Jun 24, 2026 | 722.00 | 737.00 | 722.00 | 733.00 | 733.00 | 0.96% | 33,700 |
| Jun 23, 2026 | 735.00 | 741.00 | 722.00 | 726.00 | 726.00 | -2.68% | 48,400 |
| Jun 22, 2026 | 731.00 | 748.00 | 731.00 | 746.00 | 746.00 | 1.50% | 30,300 |
| Jun 19, 2026 | 755.00 | 760.00 | 732.00 | 735.00 | 735.00 | -3.42% | 36,800 |
| Jun 18, 2026 | 758.00 | 768.00 | 748.00 | 761.00 | 761.00 | 1.47% | 55,500 |
| Jun 17, 2026 | 730.00 | 757.00 | 730.00 | 750.00 | 750.00 | 2.74% | 61,100 |
| Jun 16, 2026 | 738.00 | 738.00 | 727.00 | 730.00 | 730.00 | -0.68% | 29,000 |
| Jun 15, 2026 | 739.00 | 746.00 | 730.00 | 735.00 | 735.00 | 1.52% | 40,000 |
| Jun 12, 2026 | 736.00 | 744.00 | 721.00 | 724.00 | 724.00 | 0.42% | 68,800 |
| Jun 11, 2026 | 706.00 | 724.00 | 704.00 | 721.00 | 721.00 | - | 87,400 |
| Jun 10, 2026 | 719.00 | 728.00 | 716.00 | 721.00 | 721.00 | 0.28% | 74,800 |