Sankyo Kasei Corporation (TYO:8138)
Japan · Delayed Price · Currency is JPY 4,320.00
+70.00 (1.65%)
Aug 6, 2026, 9:01 AM JST
Sankyo Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 2.41% | 100 |
| Jul 31, 2026 | 4,110.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,150.00 | 0.97% | 1,500 |
| Jul 30, 2026 | 4,035.00 | 4,110.00 | 4,035.00 | 4,110.00 | 4,110.00 | 1.86% | 1,600 |
| Jul 29, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.86% | 300 |
| Jul 27, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | - | 200 |
| Jul 24, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 0.37% | 200 |
| Jul 16, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,055.00 | 4,055.00 | 1.38% | 400 |
| Jul 15, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 100 |
| Jul 14, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.37% | 100 |
| Jul 8, 2026 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 4,015.00 | -1.35% | 200 |
| Jul 7, 2026 | 4,000.00 | 4,070.00 | 4,000.00 | 4,070.00 | 4,070.00 | 1.75% | 200 |
| Jul 2, 2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 200 |
| Jun 29, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 1,100 |
| Jun 26, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 300 |
| Jun 25, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 1.01% | 100 |
| Jun 24, 2026 | 3,995.00 | 3,995.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.00% | 400 |
| Jun 23, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | - | 700 |
| Jun 22, 2026 | 4,035.00 | 4,035.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.88% | 1,200 |
| Jun 19, 2026 | 4,010.00 | 4,010.00 | 3,950.00 | 3,965.00 | 3,965.00 | -2.82% | 2,300 |
| Jun 18, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | -1.33% | 1,300 |
| Jun 17, 2026 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 4,135.00 | 1.10% | 100 |
| Jun 16, 2026 | 4,065.00 | 4,090.00 | 4,065.00 | 4,090.00 | 4,090.00 | 2.00% | 200 |
| Jun 15, 2026 | 4,015.00 | 4,015.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.62% | 200 |
| Jun 12, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 300 |
| Jun 11, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 700 |
| Jun 9, 2026 | 4,000.00 | 4,035.00 | 4,000.00 | 4,035.00 | 4,035.00 | 1.13% | 300 |
| Jun 8, 2026 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 3,990.00 | 0.76% | 400 |
| Jun 5, 2026 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | -1.12% | 100 |
| Jun 4, 2026 | 3,935.00 | 4,005.00 | 3,935.00 | 4,005.00 | 4,005.00 | 2.69% | 300 |
| Jun 3, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.13% | 100 |
| Jun 2, 2026 | 3,905.00 | 3,905.00 | 3,895.00 | 3,895.00 | 3,895.00 | -1.14% | 200 |
| Jun 1, 2026 | 3,970.00 | 3,970.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.03% | 400 |
| May 29, 2026 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.13% | 200 |
| May 28, 2026 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | - | 100 |
| May 27, 2026 | 3,910.00 | 3,920.00 | 3,905.00 | 3,905.00 | 3,905.00 | -0.13% | 400 |
| May 26, 2026 | 3,900.00 | 4,000.00 | 3,900.00 | 3,910.00 | 3,910.00 | 0.26% | 1,000 |
| May 25, 2026 | 3,870.00 | 3,900.00 | 3,870.00 | 3,900.00 | 3,900.00 | 1.69% | 2,400 |
| May 22, 2026 | 3,880.00 | 3,880.00 | 3,835.00 | 3,835.00 | 3,835.00 | -1.67% | 500 |
| May 21, 2026 | 3,920.00 | 3,920.00 | 3,855.00 | 3,900.00 | 3,900.00 | -0.64% | 500 |
| May 20, 2026 | 4,195.00 | 4,195.00 | 3,860.00 | 3,925.00 | 3,925.00 | -6.55% | 1,500 |
| May 19, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.21% | 600 |
| May 15, 2026 | 4,300.00 | 4,300.00 | 4,295.00 | 4,295.00 | 4,295.00 | 1.54% | 200 |
| May 14, 2026 | 4,320.00 | 4,320.00 | 4,230.00 | 4,230.00 | 4,230.00 | -3.64% | 500 |
| May 13, 2026 | 4,410.00 | 4,410.00 | 4,335.00 | 4,390.00 | 4,390.00 | -1.35% | 1,000 |
| May 12, 2026 | 4,475.00 | 4,475.00 | 4,405.00 | 4,450.00 | 4,450.00 | 1.02% | 400 |
| May 11, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 0.34% | 300 |
| May 8, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | 100 |
| May 7, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | 400 |
| May 1, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | 100 |
| Apr 30, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | 500 |