Sun A. Kaken Co., Ltd. 4234
TSE · Japan · Process Industries
¥1,000.00-16.00 (-1.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,000.00 | -1.57% | ¥1,006.00 | ¥1,012.00 | ¥1,000.00 | 20.60K |
| 2026-10-01 | ¥1,016.00 | -0.20% | ¥1,020.00 | ¥1,024.00 | ¥1,000.00 | 22.70K |
| 2026-09-30 | ¥1,018.00 | +0.49% | ¥1,015.00 | ¥1,032.00 | ¥1,010.00 | 18.90K |
| 2026-09-29 | ¥1,013.00 | +0.80% | ¥1,001.00 | ¥1,018.00 | ¥992.00 | 15.50K |
| 2026-09-28 | ¥1,005.00 | -1.18% | ¥1,028.00 | ¥1,028.00 | ¥997.00 | 18.00K |
| 2026-09-25 | ¥1,017.00 | -0.20% | ¥1,019.00 | ¥1,025.00 | ¥1,013.00 | 13.50K |
| 2026-09-24 | ¥1,019.00 | -0.29% | ¥1,024.00 | ¥1,040.00 | ¥1,014.00 | 21.70K |
| 2026-09-18 | ¥1,022.00 | +0.89% | ¥1,020.00 | ¥1,029.00 | ¥1,007.00 | 13.70K |
| 2026-09-17 | ¥1,013.00 | +1.30% | ¥1,000.00 | ¥1,015.00 | ¥997.00 | 15.30K |
| 2026-09-16 | ¥1,000.00 | +0.30% | ¥997.00 | ¥1,011.00 | ¥992.00 | 18.80K |
| 2026-09-15 | ¥997.00 | -1.09% | ¥1,002.00 | ¥1,008.00 | ¥991.00 | 16.60K |
| 2026-09-14 | ¥1,008.00 | +0.90% | ¥1,000.00 | ¥1,024.00 | ¥991.00 | 28.40K |
| 2026-09-11 | ¥999.00 | -3.20% | ¥1,011.00 | ¥1,020.00 | ¥999.00 | 30.30K |
| 2026-09-10 | ¥1,032.00 | +0.10% | ¥1,032.00 | ¥1,032.00 | ¥1,007.00 | 18.20K |
| 2026-09-09 | ¥1,031.00 | +0.59% | ¥1,029.00 | ¥1,035.00 | ¥999.00 | 28.40K |
| 2026-09-08 | ¥1,025.00 | -1.91% | ¥1,036.00 | ¥1,045.00 | ¥1,020.00 | 22.60K |
| 2026-09-07 | ¥1,045.00 | +3.57% | ¥1,005.00 | ¥1,045.00 | ¥1,005.00 | 39.20K |
| 2026-09-04 | ¥1,009.00 | -1.75% | ¥1,029.00 | ¥1,031.00 | ¥1,001.00 | 32.30K |
| 2026-09-03 | ¥1,027.00 | +1.18% | ¥1,016.00 | ¥1,047.00 | ¥1,015.00 | 40.70K |
| 2026-09-02 | ¥1,015.00 | -5.05% | ¥1,065.00 | ¥1,065.00 | ¥1,015.00 | 67.10K |
| 2026-09-01 | ¥1,069.00 | +10.09% | ¥984.00 | ¥1,082.00 | ¥965.00 | 195.50K |
| 2026-08-31 | ¥971.00 | +0.31% | ¥956.00 | ¥978.00 | ¥952.00 | 17.80K |
| 2026-08-28 | ¥968.00 | +1.36% | ¥954.00 | ¥968.00 | ¥950.00 | 28.50K |
| 2026-08-27 | ¥955.00 | -1.24% | ¥960.00 | ¥962.00 | ¥915.00 | 92.70K |
| 2026-08-26 | ¥967.00 | -1.33% | ¥980.00 | ¥981.00 | ¥966.00 | 19.50K |
| 2026-08-25 | ¥980.00 | +1.34% | ¥975.00 | ¥995.00 | ¥975.00 | 31.80K |
| 2026-08-24 | ¥967.00 | -0.82% | ¥982.00 | ¥992.00 | ¥967.00 | 13.80K |
| 2026-08-21 | ¥975.00 | -2.01% | ¥991.00 | ¥991.00 | ¥970.00 | 19.70K |
| 2026-08-20 | ¥995.00 | +1.32% | ¥997.00 | ¥999.00 | ¥977.00 | 26.00K |
| 2026-08-19 | ¥982.00 | -1.21% | ¥997.00 | ¥997.00 | ¥980.00 | 17.70K |
| 2026-08-18 | ¥994.00 | +1.43% | ¥995.00 | ¥1,000.00 | ¥973.00 | 54.60K |
| 2026-08-17 | ¥980.00 | +4.48% | ¥959.00 | ¥1,007.00 | ¥955.00 | 84.90K |
| 2026-08-14 | ¥938.00 | -1.26% | ¥939.00 | ¥961.00 | ¥935.00 | 18.90K |
| 2026-08-13 | ¥950.00 | -0.52% | ¥964.00 | ¥966.00 | ¥942.00 | 47.80K |
| 2026-08-12 | ¥955.00 | +4.71% | ¥921.00 | ¥955.00 | ¥913.00 | 105.80K |
| 2026-08-10 | ¥912.00 | -3.18% | ¥927.00 | ¥932.00 | ¥886.00 | 210.30K |
| 2026-08-07 | ¥942.00 | +18.94% | ¥942.00 | ¥942.00 | ¥942.00 | 61.10K |
| 2026-08-06 | ¥792.00 | +14.45% | ¥699.00 | ¥792.00 | ¥697.00 | 42.50K |
| 2026-08-05 | ¥692.00 | -0.43% | ¥693.00 | ¥699.00 | ¥686.00 | 6.70K |
| 2026-08-04 | ¥695.00 | +1.76% | ¥683.00 | ¥695.00 | ¥683.00 | 4.70K |
| 2026-08-03 | ¥683.00 | +0.15% | ¥684.00 | ¥686.00 | ¥682.00 | 3.30K |
| 2026-07-31 | ¥682.00 | -0.29% | ¥690.00 | ¥690.00 | ¥682.00 | 12.00K |
| 2026-07-30 | ¥684.00 | +0.15% | ¥690.00 | ¥690.00 | ¥684.00 | 3.70K |
| 2026-07-29 | ¥683.00 | -2.01% | ¥690.00 | ¥695.00 | ¥683.00 | 3.80K |
| 2026-07-28 | ¥697.00 | +0.29% | ¥697.00 | ¥697.00 | ¥692.00 | 1.00K |
| 2026-07-27 | ¥695.00 | +0.58% | ¥700.00 | ¥700.00 | ¥691.00 | 5.30K |
| 2026-07-24 | ¥691.00 | -2.12% | ¥706.00 | ¥706.00 | ¥691.00 | 8.00K |
| 2026-07-23 | ¥706.00 | +1.44% | ¥698.00 | ¥706.00 | ¥693.00 | 12.20K |
| 2026-07-22 | ¥696.00 | +0.72% | ¥696.00 | ¥696.00 | ¥694.00 | 2.20K |
| 2026-07-21 | ¥691.00 | +0.88% | ¥683.00 | ¥691.00 | ¥683.00 | 1.40K |
| 2026-07-17 | ¥685.00 | -1.01% | ¥692.00 | ¥694.00 | ¥680.00 | 6.10K |
| 2026-07-16 | ¥692.00 | -0.14% | ¥695.00 | ¥695.00 | ¥692.00 | 1.30K |
| 2026-07-15 | ¥693.00 | -0.72% | ¥690.00 | ¥699.00 | ¥690.00 | 4.20K |
| 2026-07-14 | ¥698.00 | +0.72% | ¥690.00 | ¥698.00 | ¥689.00 | 2.70K |
| 2026-07-13 | ¥693.00 | -0.86% | ¥699.00 | ¥700.00 | ¥691.00 | 4.90K |
| 2026-07-10 | ¥699.00 | +1.01% | ¥693.00 | ¥699.00 | ¥693.00 | 1.40K |
| 2026-07-09 | ¥692.00 | -1.00% | ¥695.00 | ¥695.00 | ¥687.00 | 2.20K |
| 2026-07-08 | ¥699.00 | 0.00% | ¥698.00 | ¥700.00 | ¥692.00 | 3.10K |
| 2026-07-07 | ¥699.00 | +1.75% | ¥688.00 | ¥699.00 | ¥688.00 | 2.10K |
| 2026-07-06 | ¥687.00 | -1.15% | ¥695.00 | ¥695.00 | ¥687.00 | 3.90K |
| 2026-07-03 | ¥695.00 | -0.71% | ¥703.00 | ¥705.00 | ¥691.00 | 3.10K |
| 2026-07-02 | ¥700.00 | -0.57% | ¥704.00 | ¥705.00 | ¥700.00 | 1.30K |
| 2026-07-01 | ¥704.00 | -0.14% | ¥707.00 | ¥707.00 | ¥702.00 | 1.10K |
| 2026-06-30 | ¥705.00 | +0.71% | ¥700.00 | ¥705.00 | ¥700.00 | 6.70K |
| 2026-06-29 | ¥700.00 | +1.01% | ¥693.00 | ¥703.00 | ¥693.00 | 4.90K |
| 2026-06-26 | ¥693.00 | -0.72% | ¥700.00 | ¥702.00 | ¥693.00 | 2.50K |
| 2026-06-25 | ¥698.00 | +1.45% | ¥695.00 | ¥700.00 | ¥690.00 | 5.70K |
| 2026-06-24 | ¥688.00 | +2.23% | ¥673.00 | ¥688.00 | ¥670.00 | 4.40K |
| 2026-06-23 | ¥673.00 | +0.90% | ¥667.00 | ¥673.00 | ¥667.00 | 1.90K |
| 2026-06-22 | ¥667.00 | +0.15% | ¥668.00 | ¥670.00 | ¥667.00 | 8.90K |
| 2026-06-19 | ¥666.00 | -0.60% | ¥668.00 | ¥670.00 | ¥666.00 | 1.60K |
| 2026-06-18 | ¥670.00 | +0.75% | ¥665.00 | ¥670.00 | ¥664.00 | 5.40K |
| 2026-06-17 | ¥665.00 | +0.76% | ¥660.00 | ¥670.00 | ¥660.00 | 3.70K |
| 2026-06-16 | ¥660.00 | -0.30% | ¥663.00 | ¥664.00 | ¥655.00 | 2.20K |
| 2026-06-15 | ¥662.00 | +1.07% | ¥654.00 | ¥671.00 | ¥652.00 | 12.80K |
| 2026-06-12 | ¥655.00 | +0.61% | ¥657.00 | ¥660.00 | ¥652.00 | 6.70K |
| 2026-06-11 | ¥651.00 | -1.96% | ¥665.00 | ¥665.00 | ¥651.00 | 10.60K |
| 2026-06-10 | ¥664.00 | -1.48% | ¥673.00 | ¥673.00 | ¥663.00 | 4.40K |
| 2026-06-09 | ¥674.00 | +1.97% | ¥668.00 | ¥675.00 | ¥660.00 | 6.30K |
| 2026-06-08 | ¥661.00 | -2.07% | ¥668.00 | ¥671.00 | ¥660.00 | 5.50K |
| 2026-06-05 | ¥675.00 | +1.35% | ¥673.00 | ¥675.00 | ¥668.00 | 3.20K |
| 2026-06-04 | ¥666.00 | 0.00% | ¥664.00 | ¥666.00 | ¥658.00 | 5.90K |
| 2026-06-03 | ¥666.00 | +0.76% | ¥663.00 | ¥666.00 | ¥662.00 | 3.30K |
| 2026-06-02 | ¥661.00 | -2.51% | ¥672.00 | ¥672.00 | ¥660.00 | 8.50K |
| 2026-06-01 | ¥678.00 | +1.80% | ¥668.00 | ¥680.00 | ¥668.00 | 7.00K |
| 2026-05-29 | ¥666.00 | -0.45% | ¥669.00 | ¥675.00 | ¥663.00 | 5.60K |
| 2026-05-28 | ¥669.00 | -0.15% | ¥670.00 | ¥675.00 | ¥667.00 | 4.20K |
| 2026-05-27 | ¥670.00 | -0.45% | ¥672.00 | ¥680.00 | ¥667.00 | 3.50K |
| 2026-05-26 | ¥673.00 | +0.90% | ¥667.00 | ¥673.00 | ¥666.00 | 2.30K |
| 2026-05-25 | ¥667.00 | -0.89% | ¥683.00 | ¥683.00 | ¥667.00 | 9.20K |