SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 755.00
-49.00 (-6.09%)
Oct 20, 2026, 3:30 PM JST
SK Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 800.00 | 800.00 | 748.00 | 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 |
| 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 |