SK Japan Co.,Ltd. (TYO:7608)
Japan · Delayed Price · Currency is JPY 756.00
+25.00 (3.42%)
Jul 21, 2026, 3:30 PM JST
SK Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |