SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 760.00
-5.00 (-0.65%)
May 29, 2026, 3:30 PM JST
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 769.00 | 774.00 | 758.00 | 760.00 | 760.00 | -0.65% | 85,000 |
| May 28, 2026 | 750.00 | 770.00 | 744.00 | 765.00 | 765.00 | 1.73% | 86,700 |
| May 27, 2026 | 764.00 | 764.00 | 748.00 | 752.00 | 752.00 | -2.21% | 60,200 |
| May 26, 2026 | 754.00 | 775.00 | 743.00 | 769.00 | 769.00 | 2.67% | 88,900 |
| May 25, 2026 | 731.00 | 753.00 | 730.00 | 749.00 | 749.00 | 1.63% | 117,500 |
| May 22, 2026 | 740.00 | 748.00 | 732.00 | 737.00 | 737.00 | -1.07% | 97,000 |
| May 21, 2026 | 759.00 | 759.00 | 744.00 | 745.00 | 745.00 | -1.06% | 62,000 |
| May 20, 2026 | 750.00 | 758.00 | 741.00 | 753.00 | 753.00 | 0.40% | 129,600 |
| May 19, 2026 | 748.00 | 763.00 | 742.00 | 750.00 | 750.00 | - | 143,900 |
| May 18, 2026 | 766.00 | 774.00 | 747.00 | 750.00 | 750.00 | -3.23% | 116,600 |
| May 15, 2026 | 787.00 | 792.00 | 766.00 | 775.00 | 775.00 | -0.13% | 90,900 |
| May 14, 2026 | 804.00 | 811.00 | 776.00 | 776.00 | 776.00 | -4.79% | 114,500 |
| May 13, 2026 | 813.00 | 819.00 | 804.00 | 815.00 | 815.00 | -0.49% | 47,200 |
| May 12, 2026 | 854.00 | 857.00 | 818.00 | 819.00 | 819.00 | -4.10% | 138,200 |
| May 11, 2026 | 839.00 | 854.00 | 830.00 | 854.00 | 854.00 | 2.77% | 100,600 |
| 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 |