SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 735.00
-26.00 (-3.42%)
Jun 19, 2026, 3:30 PM JST
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 714.00 | 729.00 | 714.00 | 719.00 | 719.00 | 1.13% | 80,700 |
| Jun 8, 2026 | 723.00 | 726.00 | 707.00 | 711.00 | 711.00 | -3.66% | 66,300 |
| Jun 5, 2026 | 716.00 | 746.00 | 716.00 | 738.00 | 738.00 | 1.79% | 83,500 |
| Jun 4, 2026 | 700.00 | 727.00 | 695.00 | 725.00 | 725.00 | 2.40% | 160,300 |
| Jun 3, 2026 | 722.00 | 725.00 | 706.00 | 708.00 | 708.00 | -1.94% | 96,900 |
| Jun 2, 2026 | 733.00 | 733.00 | 705.00 | 722.00 | 722.00 | -2.04% | 154,900 |
| Jun 1, 2026 | 759.00 | 759.00 | 737.00 | 737.00 | 737.00 | -3.03% | 104,200 |
| 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 |