Sankyo Kasei Corporation (TYO:8138)
Japan · Delayed Price · Currency is JPY 4,210.00
-40.00 (-0.94%)
At close: Mar 27, 2026
Sankyo Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,225.00 | 4,225.00 | 4,210.00 | 4,210.00 | 4,210.00 | -0.94% | 300 |
| Mar 26, 2026 | 4,275.00 | 4,275.00 | 4,250.00 | 4,250.00 | 4,250.00 | -0.58% | 400 |
| Mar 25, 2026 | 4,370.00 | 4,370.00 | 4,275.00 | 4,275.00 | 4,275.00 | 1.06% | 300 |
| Mar 24, 2026 | 4,225.00 | 4,230.00 | 4,225.00 | 4,230.00 | 4,230.00 | 0.24% | 500 |
| Mar 23, 2026 | 4,245.00 | 4,245.00 | 4,220.00 | 4,220.00 | 4,220.00 | -5.38% | 600 |
| Mar 19, 2026 | 4,560.00 | 4,560.00 | 4,460.00 | 4,460.00 | 4,460.00 | -3.04% | 200 |
| Mar 18, 2026 | 4,480.00 | 4,600.00 | 4,480.00 | 4,600.00 | 4,600.00 | 1.55% | 300 |
| Mar 16, 2026 | 4,670.00 | 4,740.00 | 4,530.00 | 4,530.00 | 4,530.00 | 1.57% | 300 |
| Mar 13, 2026 | 4,445.00 | 4,460.00 | 4,445.00 | 4,460.00 | 4,460.00 | -1.22% | 300 |
| Mar 12, 2026 | 4,725.00 | 4,725.00 | 4,515.00 | 4,515.00 | 4,515.00 | -4.65% | 300 |
| Mar 11, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 9.73% | 400 |
| Mar 9, 2026 | 4,515.00 | 4,515.00 | 4,290.00 | 4,315.00 | 4,315.00 | -5.48% | 800 |
| Mar 6, 2026 | 4,635.00 | 4,635.00 | 4,565.00 | 4,565.00 | 4,565.00 | - | 200 |
| Mar 5, 2026 | 4,565.00 | 4,565.00 | 4,560.00 | 4,565.00 | 4,565.00 | 0.44% | 500 |
| Mar 4, 2026 | 4,800.00 | 4,800.00 | 4,545.00 | 4,545.00 | 4,545.00 | -6.77% | 700 |
| Mar 3, 2026 | 4,865.00 | 4,875.00 | 4,850.00 | 4,875.00 | 4,875.00 | -0.10% | 400 |
| Mar 2, 2026 | 4,945.00 | 4,945.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.41% | 300 |
| Feb 27, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 0.82% | 300 |
| Feb 26, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | - | 200 |
| Feb 25, 2026 | 4,860.00 | 4,895.00 | 4,860.00 | 4,860.00 | 4,860.00 | 0.10% | 400 |
| Feb 20, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | -1.42% | 100 |
| Feb 19, 2026 | 4,850.00 | 4,940.00 | 4,850.00 | 4,925.00 | 4,925.00 | 1.55% | 900 |
| Feb 18, 2026 | 4,835.00 | 4,850.00 | 4,835.00 | 4,850.00 | 4,850.00 | 1.78% | 1,600 |
| Feb 17, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - | 100 |
| Feb 16, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | - | 100 |
| Feb 13, 2026 | 4,770.00 | 4,770.00 | 4,765.00 | 4,765.00 | 4,765.00 | 0.32% | 200 |
| Feb 12, 2026 | 4,695.00 | 4,750.00 | 4,695.00 | 4,750.00 | 4,750.00 | -0.31% | 1,100 |
| Feb 10, 2026 | 4,775.00 | 4,775.00 | 4,765.00 | 4,765.00 | 4,765.00 | -0.10% | 300 |
| Feb 9, 2026 | 4,730.00 | 4,770.00 | 4,525.00 | 4,770.00 | 4,770.00 | -2.05% | 2,600 |
| Feb 6, 2026 | 4,600.00 | 4,980.00 | 4,600.00 | 4,870.00 | 4,870.00 | 6.33% | 3,200 |
| Feb 5, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 100 |
| Feb 4, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | - | 200 |
| Feb 3, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | -1.51% | 400 |
| Feb 2, 2026 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 4,650.00 | 1.53% | 400 |
| Jan 30, 2026 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 0.11% | 200 |
| Jan 29, 2026 | 4,600.00 | 4,600.00 | 4,555.00 | 4,575.00 | 4,575.00 | -2.03% | 300 |
| Jan 28, 2026 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 1.52% | 100 |
| Jan 27, 2026 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1.43% | 100 |
| Jan 22, 2026 | 4,505.00 | 4,535.00 | 4,505.00 | 4,535.00 | 4,535.00 | -0.11% | 300 |
| Jan 20, 2026 | 4,515.00 | 4,585.00 | 4,515.00 | 4,540.00 | 4,540.00 | 0.55% | 300 |
| Jan 19, 2026 | 4,660.00 | 4,660.00 | 4,515.00 | 4,515.00 | 4,515.00 | -3.11% | 600 |
| Jan 15, 2026 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 4,660.00 | 3.10% | 100 |
| Jan 14, 2026 | 4,485.00 | 4,520.00 | 4,415.00 | 4,520.00 | 4,520.00 | 0.44% | 700 |
| Jan 13, 2026 | 4,500.00 | 4,530.00 | 4,430.00 | 4,500.00 | 4,500.00 | - | 3,300 |
| Jan 9, 2026 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 2.27% | 900 |
| Jan 6, 2026 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | - | 400 |
| Jan 5, 2026 | 4,520.00 | 4,520.00 | 4,400.00 | 4,400.00 | 4,400.00 | -1.12% | 600 |
| Dec 30, 2025 | 4,420.00 | 4,450.00 | 4,405.00 | 4,450.00 | 4,450.00 | -2.41% | 800 |
| Dec 29, 2025 | 4,240.00 | 4,560.00 | 4,240.00 | 4,560.00 | 4,560.00 | 8.44% | 4,400 |
| Dec 26, 2025 | 4,220.00 | 4,220.00 | 4,160.00 | 4,205.00 | 4,205.00 | -0.36% | 300 |