Sankyo Kasei Corporation (TYO:8138)
Japan · Delayed Price · Currency is JPY 4,075.00
-25.00 (-0.61%)
Oct 16, 2026, 2:25 PM JST
Sankyo Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,100.00 | 4,105.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.61% | 500 |
| Oct 15, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | - | 200 |
| Oct 13, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.09% | 400 |
| Oct 8, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | - | 100 |
| Oct 7, 2026 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | 4,145.00 | -0.12% | 100 |
| Oct 6, 2026 | 4,220.00 | 4,220.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 300 |
| Oct 5, 2026 | 4,135.00 | 4,150.00 | 4,135.00 | 4,150.00 | 4,150.00 | 1.59% | 300 |
| Oct 2, 2026 | 4,120.00 | 4,120.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.97% | 200 |
| Oct 1, 2026 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | 4,125.00 | - | 100 |
| Sep 29, 2026 | 4,065.00 | 4,125.00 | 4,065.00 | 4,125.00 | 4,125.00 | 1.98% | 400 |
| Sep 28, 2026 | 4,120.00 | 4,180.00 | 4,095.00 | 4,095.00 | 4,045.00 | -0.61% | 600 |
| Sep 25, 2026 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 4,069.69 | - | 200 |
| Sep 24, 2026 | 4,150.00 | 4,150.00 | 4,120.00 | 4,120.00 | 4,069.69 | 0.73% | 400 |
| Sep 18, 2026 | 4,090.00 | 4,090.00 | 4,090.00 | 4,090.00 | 4,040.06 | -0.37% | 100 |
| Sep 16, 2026 | 4,105.00 | 4,115.00 | 4,105.00 | 4,105.00 | 4,054.88 | -1.68% | 1,200 |
| Sep 14, 2026 | 4,175.00 | 4,175.00 | 4,175.00 | 4,175.00 | 4,124.02 | -1.65% | 100 |
| Sep 9, 2026 | 4,235.00 | 4,245.00 | 4,235.00 | 4,245.00 | 4,193.17 | -1.28% | 200 |
| Sep 7, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,247.50 | - | 300 |
| Sep 4, 2026 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,247.50 | -0.92% | 100 |
| Sep 3, 2026 | 4,310.00 | 4,340.00 | 4,270.00 | 4,340.00 | 4,287.01 | 0.70% | 600 |
| Sep 2, 2026 | 4,310.00 | 4,310.00 | 4,310.00 | 4,310.00 | 4,257.37 | 1.65% | 100 |
| Aug 28, 2026 | 4,370.00 | 4,375.00 | 4,240.00 | 4,240.00 | 4,188.23 | -1.85% | 1,200 |
| Aug 26, 2026 | 4,320.00 | 4,320.00 | 4,320.00 | 4,320.00 | 4,267.25 | -0.92% | 100 |
| Aug 25, 2026 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,306.76 | - | 300 |
| Aug 20, 2026 | 4,360.00 | 4,360.00 | 4,360.00 | 4,360.00 | 4,306.76 | 0.81% | 100 |
| Aug 18, 2026 | 4,280.00 | 4,325.00 | 4,280.00 | 4,325.00 | 4,272.19 | 2.73% | 500 |
| Aug 17, 2026 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 4,158.60 | -1.29% | 100 |
| Aug 12, 2026 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,212.92 | 1.67% | 100 |
| Aug 7, 2026 | 4,190.00 | 4,195.00 | 4,190.00 | 4,195.00 | 4,143.78 | -3.89% | 600 |
| Aug 6, 2026 | 4,320.00 | 4,365.00 | 4,320.00 | 4,365.00 | 4,311.70 | 2.71% | 200 |
| Aug 5, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,198.11 | 2.41% | 100 |
| Jul 31, 2026 | 4,110.00 | 4,150.00 | 4,110.00 | 4,150.00 | 4,099.33 | 0.97% | 1,500 |
| Jul 30, 2026 | 4,035.00 | 4,110.00 | 4,035.00 | 4,110.00 | 4,059.82 | 1.86% | 1,600 |
| Jul 29, 2026 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 3,985.73 | -0.86% | 300 |
| Jul 27, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,020.31 | - | 200 |
| Jul 24, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,020.31 | 0.37% | 200 |
| Jul 16, 2026 | 4,050.00 | 4,055.00 | 4,050.00 | 4,055.00 | 4,005.49 | 1.38% | 400 |
| Jul 15, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | - | 100 |
| Jul 14, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | -0.37% | 100 |
| Jul 8, 2026 | 4,020.00 | 4,020.00 | 4,015.00 | 4,015.00 | 3,965.98 | -1.35% | 200 |
| Jul 7, 2026 | 4,000.00 | 4,070.00 | 4,000.00 | 4,070.00 | 4,020.31 | 1.75% | 200 |
| Jul 2, 2026 | 4,010.00 | 4,010.00 | 4,000.00 | 4,000.00 | 3,951.16 | - | 200 |
| Jun 29, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | - | 1,100 |
| Jun 26, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | - | 300 |
| Jun 25, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | 1.01% | 100 |
| Jun 24, 2026 | 3,995.00 | 3,995.00 | 3,960.00 | 3,960.00 | 3,911.65 | -1.00% | 400 |
| Jun 23, 2026 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 3,951.16 | - | 700 |
| Jun 22, 2026 | 4,035.00 | 4,035.00 | 4,000.00 | 4,000.00 | 3,951.16 | 0.88% | 1,200 |
| Jun 19, 2026 | 4,010.00 | 4,010.00 | 3,950.00 | 3,965.00 | 3,916.59 | -2.82% | 2,300 |
| Jun 18, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,030.18 | -1.33% | 1,300 |