tiprankstipranks
SK Kaken Co Ltd (JP:4628)
:4628
Japanese Market
4628
SK Kaken Co
RESEARCH TOOLSreports

SK Kaken Co (4628) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
10,870.00
10,870.00
10,610.00
10,760.00
10,760.00
+1.80%
1,200
0.30
Apr 07, 2026
10,700.00
10,700.00
10,570.00
10,570.00
10,570.00
+0.19%
300
0.07
Apr 06, 2026
10,480.00
10,700.00
10,480.00
10,550.00
10,550.00
+0.67%
1,800
0.43
Apr 03, 2026
10,410.00
10,540.00
10,380.00
10,480.00
10,480.00
+1.65%
1,400
0.32
Apr 02, 2026
10,830.00
10,830.00
10,310.00
10,310.00
10,310.00
-2.37%
2,200
0.51
Apr 01, 2026
10,450.00
10,600.00
10,310.00
10,560.00
10,560.00
+4.04%
2,500
0.58
Mar 31, 2026
10,460.00
10,460.00
10,070.00
10,150.00
10,150.00
-2.68%
3,600
0.85
Mar 30, 2026
10,580.00
10,800.00
10,300.00
10,430.00
10,430.00
-3.43%
2,600
0.62
Mar 27, 2026
11,550.00
11,550.00
10,900.00
10,920.00
10,800.00
-2.93%
5,600
1.35
Mar 26, 2026
11,100.00
11,300.00
11,100.00
11,250.00
11,126.37
+1.17%
2,700
0.64
Mar 25, 2026
11,100.00
11,240.00
11,000.00
11,120.00
10,997.80
+1.00%
8,200
1.97
Mar 24, 2026
11,020.00
11,180.00
10,910.00
11,010.00
10,889.01
+1.01%
5,200
1.27
Mar 23, 2026
10,800.00
10,900.00
10,800.00
10,900.00
10,780.22
-1.09%
1,200
0.29
Mar 20, 2026
11,020.00
11,200.00
10,920.00
11,020.00
10,898.90
0.00%
0
0.00
Mar 19, 2026
11,100.00
11,200.00
10,920.00
11,020.00
10,898.90
-0.72%
6,600
1.56
Mar 18, 2026
11,100.00
11,150.00
11,060.00
11,100.00
10,978.02
+0.63%
2,800
0.66
Mar 17, 2026
11,130.00
11,180.00
11,010.00
11,030.00
10,908.79
-0.81%
3,400
0.79
Mar 16, 2026
11,050.00
11,130.00
11,030.00
11,120.00
10,997.80
-0.89%
1,100
0.25
Mar 13, 2026
11,290.00
11,340.00
11,130.00
11,220.00
11,096.70
-1.58%
5,400
1.25
Mar 12, 2026
11,130.00
11,450.00
11,090.00
11,400.00
11,274.73
0.00%
3,500
0.82
Mar 11, 2026
11,400.00
11,400.00
11,400.00
11,400.00
11,274.73
-0.78%
100
0.02
Mar 10, 2026
11,490.00
11,490.00
11,490.00
11,490.00
11,363.74
+3.33%
100
0.02
Mar 09, 2026
11,080.00
11,280.00
11,000.00
11,120.00
10,997.80
-1.59%
3,100
0.72
Mar 06, 2026
11,380.00
11,380.00
11,220.00
11,300.00
11,175.82
-0.35%
1,500
0.35
Mar 05, 2026
11,160.00
11,350.00
11,160.00
11,340.00
11,215.39
+2.35%
2,100
0.49
Mar 04, 2026
11,300.00
11,300.00
11,010.00
11,080.00
10,958.24
-1.95%
5,800
1.35
Mar 03, 2026
11,400.00
11,400.00
11,130.00
11,300.00
11,175.82
+0.09%
2,600
0.60
Mar 02, 2026
11,320.00
11,660.00
11,290.00
11,290.00
11,165.93
-1.31%
5,000
1.16
Feb 27, 2026
11,250.00
11,610.00
11,100.00
11,440.00
11,314.29
+3.34%
11,700
2.79
Feb 26, 2026
11,100.00
11,200.00
11,000.00
11,070.00
10,948.35
+1.10%
5,800
1.41
Feb 25, 2026
11,300.00
11,300.00
10,880.00
10,950.00
10,829.67
-1.71%
6,600
1.63
Feb 24, 2026
11,160.00
11,520.00
11,140.00
11,140.00
11,017.58
+0.36%
6,400
1.60
Feb 23, 2026
11,100.00
11,140.00
11,040.00
11,100.00
10,978.02
0.00%
0
0.00
Feb 20, 2026
11,140.00
11,140.00
11,040.00
11,100.00
10,978.02
-0.72%
1,800
0.43
Feb 19, 2026
11,130.00
11,470.00
11,100.00
11,180.00
11,057.14
+0.09%
7,300
1.81
Feb 18, 2026
11,100.00
11,170.00
11,060.00
11,170.00
11,047.25
+1.45%
3,100
0.77
Feb 17, 2026
11,200.00
11,380.00
11,010.00
11,010.00
10,889.01
-1.70%
7,700
1.94
Feb 16, 2026
11,310.00
11,310.00
11,110.00
11,200.00
11,076.92
0.00%
1,800
0.44
Feb 13, 2026
11,200.00
11,200.00
11,010.00
11,200.00
11,076.92
0.00%
8,600
2.15
Feb 12, 2026
11,570.00
11,570.00
10,820.00
11,200.00
11,076.92
-4.03%
12,700
3.28
Feb 11, 2026
11,670.00
11,670.00
11,260.00
11,670.00
11,541.76
0.00%
0
0.00
Feb 10, 2026
11,430.00
11,670.00
11,260.00
11,670.00
11,541.76
+2.46%
5,500
1.44
Feb 09, 2026
11,130.00
11,430.00
11,130.00
11,390.00
11,264.83
0.00%
2,500
0.66
Feb 06, 2026
11,180.00
11,390.00
11,100.00
11,390.00
11,264.83
+1.70%
5,800
1.55
Feb 05, 2026
11,150.00
11,400.00
11,100.00
11,200.00
11,076.92
+0.99%
6,600
1.80
Feb 04, 2026
11,110.00
11,190.00
11,000.00
11,090.00
10,968.13
-0.36%
8,100
2.24
Feb 03, 2026
10,990.00
11,140.00
10,940.00
11,130.00
11,007.69
+2.20%
6,700
1.89
Feb 02, 2026
10,790.00
10,950.00
10,710.00
10,890.00
10,770.33
+2.06%
4,100
1.17
Jan 30, 2026
10,760.00
10,790.00
10,670.00
10,670.00
10,552.75
-0.84%
2,600
0.74
Jan 29, 2026
10,800.00
10,890.00
10,650.00
10,760.00
10,641.76
+0.94%
4,500
1.31
Rows:
50