SHIKOKU KASEI HOLDINGS CORPORATION 4099
TSE · Japan · Process Industries
¥2,337.00-53.00 (-2.22%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,340.00 | -2.09% | ¥2,355.00 | ¥2,393.00 | ¥2,330.00 | 391.10K |
| 2026-10-01 | ¥2,390.00 | +4.00% | ¥2,324.00 | ¥2,409.00 | ¥2,314.00 | 1.04M |
| 2026-09-30 | ¥2,298.00 | +3.79% | ¥2,258.00 | ¥2,327.00 | ¥2,250.00 | 1.02M |
| 2026-09-29 | ¥2,214.00 | -1.07% | ¥2,238.00 | ¥2,263.00 | ¥2,191.00 | 444.30K |
| 2026-09-28 | ¥2,238.00 | +0.58% | ¥2,247.00 | ¥2,275.00 | ¥2,223.00 | 581.70K |
| 2026-09-25 | ¥2,225.00 | -1.37% | ¥2,261.00 | ¥2,262.00 | ¥2,203.00 | 470.70K |
| 2026-09-24 | ¥2,256.00 | +2.55% | ¥2,245.00 | ¥2,286.00 | ¥2,228.00 | 841.00K |
| 2026-09-18 | ¥2,200.00 | +1.90% | ¥2,209.00 | ¥2,235.00 | ¥2,173.00 | 980.60K |
| 2026-09-17 | ¥2,159.00 | +0.14% | ¥2,164.00 | ¥2,190.00 | ¥2,138.00 | 958.60K |
| 2026-09-16 | ¥2,156.00 | +2.72% | ¥2,100.00 | ¥2,171.00 | ¥2,085.00 | 2.29M |
| 2026-09-15 | ¥2,099.00 | -0.52% | ¥2,068.00 | ¥2,114.00 | ¥2,062.00 | 487.50K |
| 2026-09-14 | ¥2,110.00 | -1.91% | ¥2,081.00 | ¥2,111.00 | ¥2,058.00 | 657.60K |
| 2026-09-11 | ¥2,151.00 | -1.56% | ¥2,129.00 | ¥2,151.00 | ¥2,098.00 | 711.80K |
| 2026-09-10 | ¥2,185.00 | +1.72% | ¥2,121.00 | ¥2,215.00 | ¥2,121.00 | 1.55M |
| 2026-09-09 | ¥2,148.00 | +3.32% | ¥2,079.00 | ¥2,166.00 | ¥2,075.00 | 1.42M |
| 2026-09-08 | ¥2,079.00 | -5.89% | ¥2,170.00 | ¥2,190.00 | ¥2,073.00 | 593.70K |
| 2026-09-07 | ¥2,209.00 | -0.27% | ¥2,242.00 | ¥2,247.00 | ¥2,168.00 | 518.30K |
| 2026-09-04 | ¥2,215.00 | +1.10% | ¥2,178.00 | ¥2,240.00 | ¥2,168.00 | 469.40K |
| 2026-09-03 | ¥2,191.00 | -1.31% | ¥2,260.00 | ¥2,268.00 | ¥2,177.00 | 667.60K |
| 2026-09-02 | ¥2,220.00 | -7.15% | ¥2,300.00 | ¥2,321.00 | ¥2,209.00 | 1.28M |
| 2026-09-01 | ¥2,391.00 | -1.48% | ¥2,400.00 | ¥2,445.00 | ¥2,382.00 | 385.70K |
| 2026-08-31 | ¥2,427.00 | +0.25% | ¥2,380.00 | ¥2,437.00 | ¥2,359.00 | 305.80K |
| 2026-08-28 | ¥2,421.00 | -1.94% | ¥2,469.00 | ¥2,486.00 | ¥2,414.00 | 343.10K |
| 2026-08-27 | ¥2,469.00 | +0.20% | ¥2,510.00 | ¥2,548.00 | ¥2,421.00 | 379.90K |
| 2026-08-26 | ¥2,464.00 | -1.12% | ¥2,442.00 | ¥2,464.00 | ¥2,416.00 | 550.50K |
| 2026-08-25 | ¥2,492.00 | +1.22% | ¥2,455.00 | ¥2,509.00 | ¥2,423.00 | 460.10K |
| 2026-08-24 | ¥2,462.00 | -0.97% | ¥2,452.00 | ¥2,500.00 | ¥2,430.00 | 593.40K |
| 2026-08-21 | ¥2,486.00 | -1.31% | ¥2,485.00 | ¥2,526.00 | ¥2,444.00 | 458.50K |
| 2026-08-20 | ¥2,519.00 | +0.56% | ¥2,505.00 | ¥2,580.00 | ¥2,495.00 | 468.10K |
| 2026-08-19 | ¥2,505.00 | -7.90% | ¥2,620.00 | ¥2,677.00 | ¥2,505.00 | 1.18M |
| 2026-08-18 | ¥2,720.00 | -2.86% | ¥2,831.00 | ¥2,887.00 | ¥2,720.00 | 816.20K |
| 2026-08-17 | ¥2,800.00 | +0.72% | ¥2,780.00 | ¥2,838.00 | ¥2,734.00 | 648.60K |
| 2026-08-14 | ¥2,780.00 | -8.10% | ¥3,040.00 | ¥3,055.00 | ¥2,740.00 | 1.35M |
| 2026-08-13 | ¥3,025.00 | +4.56% | ¥3,035.00 | ¥3,180.00 | ¥2,985.00 | 1.33M |
| 2026-08-12 | ¥2,893.00 | -0.65% | ¥2,930.00 | ¥3,025.00 | ¥2,770.00 | 3.26M |
| 2026-08-10 | ¥2,912.00 | -1.39% | ¥3,045.00 | ¥3,065.00 | ¥2,906.00 | 501.40K |
| 2026-08-07 | ¥2,953.00 | -3.97% | ¥3,075.00 | ¥3,100.00 | ¥2,878.00 | 614.10K |
| 2026-08-06 | ¥3,075.00 | -2.07% | ¥3,125.00 | ¥3,225.00 | ¥3,025.00 | 504.70K |
| 2026-08-05 | ¥3,140.00 | +9.03% | ¥3,030.00 | ¥3,180.00 | ¥3,020.00 | 678.20K |
| 2026-08-04 | ¥2,880.00 | +5.34% | ¥2,710.00 | ¥2,921.00 | ¥2,710.00 | 531.70K |
| 2026-08-03 | ¥2,734.00 | -2.04% | ¥2,741.00 | ¥2,753.00 | ¥2,600.00 | 717.20K |
| 2026-07-31 | ¥2,791.00 | +17.86% | ¥2,618.00 | ¥2,865.00 | ¥2,539.00 | 994.20K |
| 2026-07-30 | ¥2,368.00 | +4.46% | ¥2,200.00 | ¥2,412.00 | ¥2,112.00 | 1.22M |
| 2026-07-29 | ¥2,267.00 | -6.21% | ¥2,418.00 | ¥2,420.00 | ¥2,196.00 | 711.10K |
| 2026-07-28 | ¥2,417.00 | -9.91% | ¥2,546.00 | ¥2,574.00 | ¥2,394.00 | 819.30K |
| 2026-07-27 | ¥2,683.00 | -2.75% | ¥2,752.00 | ¥2,758.00 | ¥2,642.00 | 333.70K |
| 2026-07-24 | ¥2,759.00 | -2.09% | ¥2,800.00 | ¥2,812.00 | ¥2,690.00 | 265.60K |
| 2026-07-23 | ¥2,818.00 | +0.14% | ¥2,842.00 | ¥2,865.00 | ¥2,800.00 | 226.50K |
| 2026-07-22 | ¥2,814.00 | +2.89% | ¥2,835.00 | ¥2,940.00 | ¥2,804.00 | 365.10K |
| 2026-07-21 | ¥2,735.00 | +3.99% | ¥2,660.00 | ¥2,756.00 | ¥2,591.00 | 341.90K |
| 2026-07-17 | ¥2,630.00 | -5.46% | ¥2,682.00 | ¥2,692.00 | ¥2,497.00 | 576.00K |
| 2026-07-16 | ¥2,782.00 | -7.27% | ¥2,880.00 | ¥2,886.00 | ¥2,771.00 | 354.10K |
| 2026-07-15 | ¥3,000.00 | +3.73% | ¥2,857.00 | ¥3,010.00 | ¥2,847.00 | 320.80K |
| 2026-07-14 | ¥2,892.00 | +0.91% | ¥2,838.00 | ¥2,909.00 | ¥2,785.00 | 344.40K |
| 2026-07-13 | ¥2,866.00 | -5.10% | ¥2,999.00 | ¥2,999.00 | ¥2,833.00 | 324.00K |
| 2026-07-10 | ¥3,020.00 | +5.15% | ¥3,050.00 | ¥3,080.00 | ¥2,960.00 | 379.50K |
| 2026-07-09 | ¥2,872.00 | +0.81% | ¥2,889.00 | ¥2,971.00 | ¥2,830.00 | 317.80K |
| 2026-07-08 | ¥2,849.00 | -2.00% | ¥2,761.00 | ¥3,010.00 | ¥2,748.00 | 526.50K |
| 2026-07-07 | ¥2,907.00 | -6.83% | ¥3,120.00 | ¥3,185.00 | ¥2,900.00 | 585.40K |
| 2026-07-06 | ¥3,120.00 | -5.74% | ¥3,310.00 | ¥3,310.00 | ¥3,075.00 | 558.10K |
| 2026-07-03 | ¥3,310.00 | +1.07% | ¥3,210.00 | ¥3,310.00 | ¥3,145.00 | 425.90K |
| 2026-07-02 | ¥3,275.00 | -6.83% | ¥3,450.00 | ¥3,455.00 | ¥3,265.00 | 308.90K |
| 2026-07-01 | ¥3,515.00 | -0.28% | ¥3,690.00 | ¥3,705.00 | ¥3,480.00 | 257.60K |
| 2026-06-30 | ¥3,525.00 | +2.03% | ¥3,565.00 | ¥3,615.00 | ¥3,490.00 | 348.40K |
| 2026-06-29 | ¥3,455.00 | -3.49% | ¥3,505.00 | ¥3,555.00 | ¥3,370.00 | 407.20K |
| 2026-06-26 | ¥3,580.00 | -1.78% | ¥3,650.00 | ¥3,770.00 | ¥3,550.00 | 397.60K |
| 2026-06-25 | ¥3,645.00 | +5.50% | ¥3,650.00 | ¥3,710.00 | ¥3,605.00 | 392.80K |
| 2026-06-24 | ¥3,455.00 | +1.77% | ¥3,315.00 | ¥3,515.00 | ¥3,310.00 | 467.60K |
| 2026-06-23 | ¥3,395.00 | -3.41% | ¥3,550.00 | ¥3,550.00 | ¥3,395.00 | 303.00K |
| 2026-06-22 | ¥3,515.00 | -0.57% | ¥3,465.00 | ¥3,620.00 | ¥3,445.00 | 339.80K |
| 2026-06-19 | ¥3,535.00 | -1.39% | ¥3,530.00 | ¥3,610.00 | ¥3,505.00 | 440.60K |
| 2026-06-18 | ¥3,585.00 | +5.75% | ¥3,540.00 | ¥3,660.00 | ¥3,530.00 | 500.20K |
| 2026-06-17 | ¥3,390.00 | +2.57% | ¥3,320.00 | ¥3,415.00 | ¥3,260.00 | 356.20K |
| 2026-06-16 | ¥3,305.00 | -1.20% | ¥3,295.00 | ¥3,355.00 | ¥3,265.00 | 351.40K |
| 2026-06-15 | ¥3,345.00 | +6.53% | ¥3,290.00 | ¥3,385.00 | ¥3,195.00 | 408.40K |
| 2026-06-12 | ¥3,140.00 | +4.15% | ¥3,065.00 | ¥3,205.00 | ¥3,015.00 | 380.00K |
| 2026-06-11 | ¥3,015.00 | +0.84% | ¥2,800.00 | ¥3,040.00 | ¥2,780.00 | 316.40K |
| 2026-06-10 | ¥2,990.00 | -2.45% | ¥3,000.00 | ¥3,075.00 | ¥2,945.00 | 287.80K |
| 2026-06-09 | ¥3,065.00 | -0.16% | ¥3,170.00 | ¥3,170.00 | ¥2,990.00 | 516.20K |
| 2026-06-08 | ¥3,070.00 | -2.54% | ¥2,900.00 | ¥3,145.00 | ¥2,850.00 | 685.80K |
| 2026-06-05 | ¥3,150.00 | +0.48% | ¥3,095.00 | ¥3,190.00 | ¥2,910.00 | 464.40K |
| 2026-06-04 | ¥3,135.00 | -0.32% | ¥3,125.00 | ¥3,205.00 | ¥3,080.00 | 361.80K |
| 2026-06-03 | ¥3,145.00 | -0.63% | ¥3,125.00 | ¥3,235.00 | ¥3,080.00 | 348.80K |
| 2026-06-02 | ¥3,165.00 | -3.06% | ¥3,145.00 | ¥3,195.00 | ¥3,045.00 | 352.00K |
| 2026-06-01 | ¥3,265.00 | +4.48% | ¥3,075.00 | ¥3,290.00 | ¥3,050.00 | 481.00K |
| 2026-05-29 | ¥3,125.00 | +1.13% | ¥3,110.00 | ¥3,200.00 | ¥3,050.00 | 443.80K |
| 2026-05-28 | ¥3,090.00 | -1.28% | ¥3,030.00 | ¥3,110.00 | ¥2,965.00 | 442.20K |
| 2026-05-27 | ¥3,130.00 | -5.44% | ¥3,345.00 | ¥3,460.00 | ¥3,130.00 | 563.40K |
| 2026-05-26 | ¥3,310.00 | +4.42% | ¥3,200.00 | ¥3,410.00 | ¥3,185.00 | 680.20K |
| 2026-05-25 | ¥3,170.00 | +6.91% | ¥3,095.00 | ¥3,220.00 | ¥3,005.00 | 583.60K |