Sankyo Kasei Corporation (TYO:8138)
Japan · Delayed Price · Currency is JPY 4,230.00
-160.00 (-3.64%)
May 14, 2026, 3:30 PM JST
Sankyo Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | - | 100 |
| Apr 24, 2026 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | 4,390.00 | -1.57% | 100 |
| Apr 23, 2026 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 3.24% | 100 |
| Apr 21, 2026 | 4,480.00 | 4,480.00 | 4,320.00 | 4,320.00 | 4,320.00 | -5.05% | 300 |
| Apr 20, 2026 | 4,580.00 | 4,580.00 | 4,510.00 | 4,550.00 | 4,550.00 | 2.48% | 500 |
| Apr 17, 2026 | 4,500.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,440.00 | -2.84% | 300 |
| Apr 16, 2026 | 4,430.00 | 4,570.00 | 4,430.00 | 4,570.00 | 4,570.00 | 3.51% | 400 |
| Apr 14, 2026 | 4,340.00 | 4,415.00 | 4,340.00 | 4,415.00 | 4,415.00 | 0.11% | 300 |
| Apr 13, 2026 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | 4,410.00 | - | 100 |
| Apr 10, 2026 | 4,390.00 | 4,480.00 | 4,390.00 | 4,410.00 | 4,410.00 | -4.13% | 1,100 |
| Apr 9, 2026 | 4,225.00 | 4,600.00 | 4,225.00 | 4,600.00 | 4,600.00 | 7.98% | 900 |
| Apr 8, 2026 | 4,200.00 | 4,260.00 | 4,195.00 | 4,260.00 | 4,260.00 | 2.65% | 1,200 |
| Apr 6, 2026 | 4,170.00 | 4,225.00 | 4,150.00 | 4,150.00 | 4,150.00 | -0.48% | 1,200 |
| Apr 3, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.60% | 100 |
| Apr 2, 2026 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.48% | 100 |
| Apr 1, 2026 | 4,220.00 | 4,220.00 | 4,175.00 | 4,175.00 | 4,175.00 | 0.48% | 200 |
| Mar 31, 2026 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | -1.66% | 100 |
| Mar 30, 2026 | 4,230.00 | 4,230.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.36% | 600 |
| Mar 27, 2026 | 4,225.00 | 4,225.00 | 4,210.00 | 4,210.00 | 4,160.00 | -0.94% | 300 |
| Mar 26, 2026 | 4,275.00 | 4,275.00 | 4,250.00 | 4,250.00 | 4,199.52 | -0.58% | 400 |
| Mar 25, 2026 | 4,370.00 | 4,370.00 | 4,275.00 | 4,275.00 | 4,224.23 | 1.06% | 300 |
| Mar 24, 2026 | 4,225.00 | 4,230.00 | 4,225.00 | 4,230.00 | 4,179.76 | 0.24% | 500 |
| Mar 23, 2026 | 4,245.00 | 4,245.00 | 4,220.00 | 4,220.00 | 4,169.88 | -5.38% | 600 |
| Mar 19, 2026 | 4,560.00 | 4,560.00 | 4,460.00 | 4,460.00 | 4,407.03 | -3.04% | 200 |
| Mar 18, 2026 | 4,480.00 | 4,600.00 | 4,480.00 | 4,600.00 | 4,545.37 | 1.55% | 300 |
| Mar 16, 2026 | 4,670.00 | 4,740.00 | 4,530.00 | 4,530.00 | 4,476.20 | 1.57% | 300 |
| Mar 13, 2026 | 4,445.00 | 4,460.00 | 4,445.00 | 4,460.00 | 4,407.03 | -1.22% | 300 |
| Mar 12, 2026 | 4,725.00 | 4,725.00 | 4,515.00 | 4,515.00 | 4,461.38 | -4.65% | 300 |
| Mar 11, 2026 | 4,735.00 | 4,735.00 | 4,735.00 | 4,735.00 | 4,678.76 | 9.73% | 400 |
| Mar 9, 2026 | 4,515.00 | 4,515.00 | 4,290.00 | 4,315.00 | 4,263.75 | -5.48% | 800 |
| Mar 6, 2026 | 4,635.00 | 4,635.00 | 4,565.00 | 4,565.00 | 4,510.78 | - | 200 |
| Mar 5, 2026 | 4,565.00 | 4,565.00 | 4,560.00 | 4,565.00 | 4,510.78 | 0.44% | 500 |
| Mar 4, 2026 | 4,800.00 | 4,800.00 | 4,545.00 | 4,545.00 | 4,491.02 | -6.77% | 700 |
| Mar 3, 2026 | 4,865.00 | 4,875.00 | 4,850.00 | 4,875.00 | 4,817.10 | -0.10% | 400 |
| Mar 2, 2026 | 4,945.00 | 4,945.00 | 4,880.00 | 4,880.00 | 4,822.04 | -0.41% | 300 |
| Feb 27, 2026 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,841.81 | 0.82% | 300 |
| Feb 26, 2026 | 4,860.00 | 4,860.00 | 4,860.00 | 4,860.00 | 4,802.28 | - | 200 |
| Feb 25, 2026 | 4,860.00 | 4,895.00 | 4,860.00 | 4,860.00 | 4,802.28 | 0.10% | 400 |
| Feb 20, 2026 | 4,855.00 | 4,855.00 | 4,855.00 | 4,855.00 | 4,797.34 | -1.42% | 100 |
| Feb 19, 2026 | 4,850.00 | 4,940.00 | 4,850.00 | 4,925.00 | 4,866.51 | 1.55% | 900 |
| Feb 18, 2026 | 4,835.00 | 4,850.00 | 4,835.00 | 4,850.00 | 4,792.40 | 1.78% | 1,600 |
| Feb 17, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,708.41 | - | 100 |
| Feb 16, 2026 | 4,765.00 | 4,765.00 | 4,765.00 | 4,765.00 | 4,708.41 | - | 100 |