SK Kaken Co., Ltd. 4628
TSE · Japan · Process Industries
¥10,180.00+10.00 (+0.10%)
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 | ¥10,180.00 | +0.10% | ¥10,170.00 | ¥10,280.00 | ¥10,090.00 | 15.50K |
| 2026-10-01 | ¥10,170.00 | +1.80% | ¥10,140.00 | ¥10,260.00 | ¥10,030.00 | 16.10K |
| 2026-09-30 | ¥9,990.00 | -1.09% | ¥10,010.00 | ¥10,350.00 | ¥9,990.00 | 16.60K |
| 2026-09-29 | ¥10,100.00 | 0.00% | ¥10,100.00 | ¥10,150.00 | ¥9,960.00 | 7.50K |
| 2026-09-28 | ¥10,100.00 | -0.88% | ¥10,400.00 | ¥10,400.00 | ¥9,850.00 | 24.70K |
| 2026-09-25 | ¥10,190.00 | +1.90% | ¥10,000.00 | ¥10,280.00 | ¥9,900.00 | 15.50K |
| 2026-09-24 | ¥10,000.00 | 0.00% | ¥10,000.00 | ¥10,090.00 | ¥9,950.00 | 15.60K |
| 2026-09-18 | ¥10,000.00 | 0.00% | ¥9,990.00 | ¥10,070.00 | ¥9,990.00 | 8.70K |
| 2026-09-17 | ¥10,000.00 | +0.81% | ¥9,930.00 | ¥10,010.00 | ¥9,900.00 | 9.70K |
| 2026-09-16 | ¥9,920.00 | +0.40% | ¥9,900.00 | ¥10,020.00 | ¥9,860.00 | 10.30K |
| 2026-09-15 | ¥9,880.00 | +1.54% | ¥9,810.00 | ¥9,890.00 | ¥9,770.00 | 6.10K |
| 2026-09-14 | ¥9,730.00 | 0.00% | ¥9,730.00 | ¥9,850.00 | ¥9,660.00 | 10.30K |
| 2026-09-11 | ¥9,730.00 | -1.62% | ¥9,600.00 | ¥9,910.00 | ¥9,600.00 | 9.90K |
| 2026-09-10 | ¥9,890.00 | +2.06% | ¥9,720.00 | ¥9,900.00 | ¥9,690.00 | 18.00K |
| 2026-09-09 | ¥9,690.00 | -0.10% | ¥9,680.00 | ¥9,760.00 | ¥9,570.00 | 14.70K |
| 2026-09-08 | ¥9,700.00 | 0.00% | ¥9,780.00 | ¥9,780.00 | ¥9,600.00 | 15.40K |
| 2026-09-07 | ¥9,700.00 | -1.52% | ¥9,810.00 | ¥9,930.00 | ¥9,650.00 | 10.50K |
| 2026-09-04 | ¥9,850.00 | +0.41% | ¥9,840.00 | ¥9,900.00 | ¥9,750.00 | 9.60K |
| 2026-09-03 | ¥9,810.00 | +2.83% | ¥9,460.00 | ¥9,940.00 | ¥9,460.00 | 16.50K |
| 2026-09-02 | ¥9,540.00 | +0.32% | ¥9,500.00 | ¥9,640.00 | ¥9,430.00 | 21.20K |
| 2026-09-01 | ¥9,510.00 | +2.48% | ¥9,280.00 | ¥9,560.00 | ¥9,260.00 | 19.60K |
| 2026-08-31 | ¥9,280.00 | +1.64% | ¥9,110.00 | ¥9,300.00 | ¥9,110.00 | 18.70K |
| 2026-08-28 | ¥9,130.00 | -0.65% | ¥9,320.00 | ¥9,380.00 | ¥9,130.00 | 15.00K |
| 2026-08-27 | ¥9,190.00 | +0.11% | ¥9,310.00 | ¥9,390.00 | ¥9,150.00 | 13.10K |
| 2026-08-26 | ¥9,180.00 | +0.88% | ¥9,120.00 | ¥9,260.00 | ¥9,100.00 | 35.70K |
| 2026-08-25 | ¥9,100.00 | -0.33% | ¥9,070.00 | ¥9,120.00 | ¥9,070.00 | 15.70K |
| 2026-08-24 | ¥9,130.00 | +2.24% | ¥8,920.00 | ¥9,150.00 | ¥8,900.00 | 45.90K |
| 2026-08-21 | ¥8,930.00 | +1.02% | ¥8,780.00 | ¥8,940.00 | ¥8,750.00 | 37.70K |
| 2026-08-20 | ¥8,840.00 | -0.45% | ¥8,890.00 | ¥8,960.00 | ¥8,830.00 | 15.60K |
| 2026-08-19 | ¥8,880.00 | -0.22% | ¥8,890.00 | ¥8,940.00 | ¥8,790.00 | 16.80K |
| 2026-08-18 | ¥8,900.00 | -0.11% | ¥8,850.00 | ¥8,950.00 | ¥8,840.00 | 25.10K |
| 2026-08-17 | ¥8,910.00 | -0.22% | ¥8,930.00 | ¥8,970.00 | ¥8,830.00 | 7.50K |
| 2026-08-14 | ¥8,930.00 | -0.89% | ¥8,860.00 | ¥8,980.00 | ¥8,850.00 | 15.40K |
| 2026-08-13 | ¥9,010.00 | -0.33% | ¥9,030.00 | ¥9,030.00 | ¥8,980.00 | 5.60K |
| 2026-08-12 | ¥9,040.00 | -1.09% | ¥8,990.00 | ¥9,050.00 | ¥8,890.00 | 18.90K |
| 2026-08-10 | ¥9,140.00 | +1.22% | ¥9,480.00 | ¥9,480.00 | ¥9,110.00 | 10.20K |
| 2026-08-07 | ¥9,030.00 | +1.12% | ¥8,870.00 | ¥9,030.00 | ¥8,820.00 | 27.00K |
| 2026-08-06 | ¥8,930.00 | +1.94% | ¥8,750.00 | ¥8,980.00 | ¥8,750.00 | 14.90K |
| 2026-08-05 | ¥8,760.00 | +0.92% | ¥8,720.00 | ¥8,760.00 | ¥8,650.00 | 4.40K |
| 2026-08-04 | ¥8,680.00 | +0.12% | ¥8,680.00 | ¥8,720.00 | ¥8,660.00 | 6.10K |
| 2026-08-03 | ¥8,670.00 | -1.25% | ¥8,770.00 | ¥8,770.00 | ¥8,630.00 | 5.60K |
| 2026-07-31 | ¥8,780.00 | -0.23% | ¥8,840.00 | ¥8,850.00 | ¥8,780.00 | 2.40K |
| 2026-07-30 | ¥8,800.00 | 0.00% | ¥8,800.00 | ¥8,840.00 | ¥8,780.00 | 2.50K |
| 2026-07-29 | ¥8,800.00 | -1.79% | ¥8,830.00 | ¥8,860.00 | ¥8,750.00 | 6.50K |
| 2026-07-28 | ¥8,960.00 | -0.55% | ¥8,920.00 | ¥8,960.00 | ¥8,900.00 | 11.40K |
| 2026-07-27 | ¥9,010.00 | -0.11% | ¥9,050.00 | ¥9,050.00 | ¥8,960.00 | 23.80K |
| 2026-07-24 | ¥9,020.00 | +1.23% | ¥8,960.00 | ¥9,040.00 | ¥8,930.00 | 11.50K |
| 2026-07-23 | ¥8,910.00 | +0.22% | ¥8,940.00 | ¥8,970.00 | ¥8,870.00 | 6.70K |
| 2026-07-22 | ¥8,890.00 | -0.22% | ¥8,940.00 | ¥8,950.00 | ¥8,820.00 | 4.40K |
| 2026-07-21 | ¥8,910.00 | 0.00% | ¥8,990.00 | ¥8,990.00 | ¥8,870.00 | 2.60K |
| 2026-07-17 | ¥8,910.00 | -1.00% | ¥9,000.00 | ¥9,030.00 | ¥8,910.00 | 4.20K |
| 2026-07-16 | ¥9,000.00 | +0.33% | ¥8,960.00 | ¥9,000.00 | ¥8,920.00 | 1.30K |
| 2026-07-15 | ¥8,970.00 | +0.34% | ¥8,940.00 | ¥8,970.00 | ¥8,880.00 | 2.60K |
| 2026-07-14 | ¥8,940.00 | +0.79% | ¥9,010.00 | ¥9,010.00 | ¥8,910.00 | 2.60K |
| 2026-07-13 | ¥8,870.00 | -1.66% | ¥8,990.00 | ¥9,010.00 | ¥8,860.00 | 3.50K |
| 2026-07-10 | ¥9,020.00 | 0.00% | ¥9,060.00 | ¥9,060.00 | ¥8,980.00 | 4.50K |
| 2026-07-09 | ¥9,020.00 | -0.33% | ¥9,050.00 | ¥9,060.00 | ¥8,950.00 | 3.10K |
| 2026-07-08 | ¥9,050.00 | -1.09% | ¥9,220.00 | ¥9,220.00 | ¥9,030.00 | 4.70K |
| 2026-07-07 | ¥9,150.00 | -0.22% | ¥9,170.00 | ¥9,200.00 | ¥9,150.00 | 600 |
| 2026-07-06 | ¥9,170.00 | +0.44% | ¥9,130.00 | ¥9,270.00 | ¥9,130.00 | 2.60K |
| 2026-07-03 | ¥9,130.00 | -0.33% | ¥9,160.00 | ¥9,220.00 | ¥9,100.00 | 2.10K |
| 2026-07-02 | ¥9,160.00 | 0.00% | ¥9,210.00 | ¥9,270.00 | ¥9,110.00 | 2.60K |
| 2026-07-01 | ¥9,160.00 | -2.24% | ¥9,400.00 | ¥9,400.00 | ¥9,140.00 | 12.00K |
| 2026-06-30 | ¥9,370.00 | -0.43% | ¥9,340.00 | ¥9,410.00 | ¥9,320.00 | 2.20K |
| 2026-06-29 | ¥9,410.00 | +0.11% | ¥9,550.00 | ¥9,550.00 | ¥9,400.00 | 5.50K |
| 2026-06-26 | ¥9,400.00 | +0.43% | ¥9,330.00 | ¥9,400.00 | ¥9,310.00 | 1.50K |
| 2026-06-25 | ¥9,360.00 | -0.64% | ¥9,460.00 | ¥9,510.00 | ¥9,320.00 | 3.50K |
| 2026-06-24 | ¥9,420.00 | -0.32% | ¥9,450.00 | ¥9,540.00 | ¥9,390.00 | 2.20K |
| 2026-06-23 | ¥9,450.00 | -0.74% | ¥9,550.00 | ¥9,550.00 | ¥9,400.00 | 3.00K |
| 2026-06-22 | ¥9,520.00 | -1.65% | ¥9,680.00 | ¥9,680.00 | ¥9,450.00 | 3.20K |
| 2026-06-19 | ¥9,680.00 | +0.52% | ¥9,630.00 | ¥9,700.00 | ¥9,630.00 | 1.10K |
| 2026-06-18 | ¥9,630.00 | -0.72% | ¥9,740.00 | ¥9,740.00 | ¥9,630.00 | 1.50K |
| 2026-06-17 | ¥9,700.00 | +0.62% | ¥9,700.00 | ¥9,710.00 | ¥9,610.00 | 2.20K |
| 2026-06-16 | ¥9,640.00 | -0.10% | ¥9,660.00 | ¥9,660.00 | ¥9,510.00 | 1.70K |
| 2026-06-15 | ¥9,650.00 | -1.13% | ¥9,630.00 | ¥9,700.00 | ¥9,600.00 | 4.10K |
| 2026-06-12 | ¥9,760.00 | -0.61% | ¥9,750.00 | ¥9,800.00 | ¥9,660.00 | 1.20K |
| 2026-06-11 | ¥9,820.00 | +0.72% | ¥9,850.00 | ¥9,850.00 | ¥9,660.00 | 1.40K |
| 2026-06-10 | ¥9,750.00 | +0.83% | ¥9,800.00 | ¥9,800.00 | ¥9,690.00 | 1.60K |
| 2026-06-09 | ¥9,670.00 | +0.62% | ¥9,750.00 | ¥9,810.00 | ¥9,670.00 | 300 |
| 2026-06-08 | ¥9,610.00 | -0.52% | ¥9,720.00 | ¥9,780.00 | ¥9,600.00 | 1.00K |
| 2026-06-05 | ¥9,660.00 | -0.10% | ¥9,720.00 | ¥9,760.00 | ¥9,520.00 | 2.30K |
| 2026-06-04 | ¥9,670.00 | -0.72% | ¥9,670.00 | ¥9,670.00 | ¥9,670.00 | 1.00K |
| 2026-06-03 | ¥9,740.00 | -0.51% | ¥9,790.00 | ¥9,800.00 | ¥9,740.00 | 500 |
| 2026-06-02 | ¥9,790.00 | 0.00% | ¥9,810.00 | ¥9,810.00 | ¥9,710.00 | 500 |
| 2026-06-01 | ¥9,790.00 | +0.10% | ¥9,890.00 | ¥9,890.00 | ¥9,790.00 | 1.70K |
| 2026-05-29 | ¥9,780.00 | -0.41% | ¥9,900.00 | ¥9,900.00 | ¥9,750.00 | 1.40K |
| 2026-05-28 | ¥9,820.00 | -1.01% | ¥9,920.00 | ¥9,920.00 | ¥9,800.00 | 600 |
| 2026-05-27 | ¥9,920.00 | -0.40% | ¥10,110.00 | ¥10,110.00 | ¥9,810.00 | 3.00K |
| 2026-05-26 | ¥9,960.00 | +0.81% | ¥9,900.00 | ¥10,290.00 | ¥9,900.00 | 2.70K |
| 2026-05-25 | ¥9,880.00 | -0.10% | ¥9,910.00 | ¥9,910.00 | ¥9,810.00 | 1.20K |