Soken Chemical & Engineering Co., Ltd. 4972
TSE · Japan · Process Industries
¥4,415.00-40.00 (-0.90%)
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 | ¥4,430.00 | -0.56% | ¥4,455.00 | ¥4,505.00 | ¥4,420.00 | 19.80K |
| 2026-10-01 | ¥4,455.00 | -2.62% | ¥4,600.00 | ¥4,600.00 | ¥4,410.00 | 42.80K |
| 2026-09-30 | ¥4,575.00 | +3.39% | ¥4,455.00 | ¥4,620.00 | ¥4,425.00 | 111.60K |
| 2026-09-29 | ¥4,425.00 | +2.43% | ¥4,315.00 | ¥4,530.00 | ¥4,300.00 | 73.30K |
| 2026-09-28 | ¥4,320.00 | +2.98% | ¥4,185.00 | ¥4,375.00 | ¥4,185.00 | 59.30K |
| 2026-09-25 | ¥4,195.00 | +1.57% | ¥4,145.00 | ¥4,210.00 | ¥4,125.00 | 47.60K |
| 2026-09-24 | ¥4,130.00 | +0.85% | ¥4,165.00 | ¥4,190.00 | ¥4,060.00 | 70.00K |
| 2026-09-18 | ¥4,095.00 | +0.37% | ¥4,080.00 | ¥4,120.00 | ¥4,015.00 | 32.30K |
| 2026-09-17 | ¥4,080.00 | +2.90% | ¥3,970.00 | ¥4,095.00 | ¥3,830.00 | 27.50K |
| 2026-09-16 | ¥3,965.00 | +2.45% | ¥3,870.00 | ¥3,990.00 | ¥3,870.00 | 23.30K |
| 2026-09-15 | ¥3,870.00 | +4.17% | ¥3,715.00 | ¥3,895.00 | ¥3,715.00 | 54.50K |
| 2026-09-14 | ¥3,715.00 | -1.07% | ¥3,715.00 | ¥3,750.00 | ¥3,665.00 | 86.60K |
| 2026-09-11 | ¥3,755.00 | -2.47% | ¥3,825.00 | ¥3,835.00 | ¥3,725.00 | 45.20K |
| 2026-09-10 | ¥3,850.00 | +1.18% | ¥3,735.00 | ¥3,900.00 | ¥3,710.00 | 39.70K |
| 2026-09-09 | ¥3,805.00 | +4.39% | ¥3,645.00 | ¥3,875.00 | ¥3,590.00 | 70.80K |
| 2026-09-08 | ¥3,645.00 | -10.55% | ¥4,035.00 | ¥4,035.00 | ¥3,640.00 | 70.20K |
| 2026-09-07 | ¥4,075.00 | +0.87% | ¥4,000.00 | ¥4,080.00 | ¥3,995.00 | 16.20K |
| 2026-09-04 | ¥4,040.00 | +0.37% | ¥3,985.00 | ¥4,095.00 | ¥3,950.00 | 58.20K |
| 2026-09-03 | ¥4,025.00 | -3.48% | ¥4,170.00 | ¥4,170.00 | ¥3,970.00 | 128.50K |
| 2026-09-02 | ¥4,170.00 | -0.12% | ¥4,165.00 | ¥4,240.00 | ¥4,065.00 | 147.70K |
| 2026-09-01 | ¥4,175.00 | +9.87% | ¥3,750.00 | ¥4,235.00 | ¥3,745.00 | 172.00K |
| 2026-08-31 | ¥3,800.00 | +3.83% | ¥3,610.00 | ¥3,860.00 | ¥3,585.00 | 77.20K |
| 2026-08-28 | ¥3,660.00 | +5.02% | ¥3,445.00 | ¥3,675.00 | ¥3,430.00 | 92.10K |
| 2026-08-27 | ¥3,485.00 | +3.87% | ¥3,380.00 | ¥3,485.00 | ¥3,380.00 | 55.10K |
| 2026-08-26 | ¥3,355.00 | -0.74% | ¥3,380.00 | ¥3,400.00 | ¥3,345.00 | 33.80K |
| 2026-08-25 | ¥3,380.00 | +0.30% | ¥3,390.00 | ¥3,425.00 | ¥3,380.00 | 29.60K |
| 2026-08-24 | ¥3,370.00 | +0.75% | ¥3,370.00 | ¥3,420.00 | ¥3,335.00 | 41.10K |
| 2026-08-21 | ¥3,345.00 | +0.15% | ¥3,335.00 | ¥3,370.00 | ¥3,300.00 | 70.80K |
| 2026-08-20 | ¥3,340.00 | -1.47% | ¥3,430.00 | ¥3,440.00 | ¥3,315.00 | 108.70K |
| 2026-08-19 | ¥3,390.00 | -2.45% | ¥3,475.00 | ¥3,480.00 | ¥3,355.00 | 41.90K |
| 2026-08-18 | ¥3,475.00 | +3.58% | ¥3,360.00 | ¥3,500.00 | ¥3,360.00 | 51.40K |
| 2026-08-17 | ¥3,355.00 | +0.30% | ¥3,345.00 | ¥3,385.00 | ¥3,330.00 | 52.40K |
| 2026-08-14 | ¥3,345.00 | +0.90% | ¥3,305.00 | ¥3,375.00 | ¥3,300.00 | 36.40K |
| 2026-08-13 | ¥3,315.00 | -0.30% | ¥3,305.00 | ¥3,365.00 | ¥3,305.00 | 47.90K |
| 2026-08-12 | ¥3,325.00 | +0.76% | ¥3,300.00 | ¥3,325.00 | ¥3,225.00 | 95.70K |
| 2026-08-10 | ¥3,300.00 | -1.35% | ¥3,340.00 | ¥3,365.00 | ¥3,290.00 | 66.20K |
| 2026-08-07 | ¥3,345.00 | +0.60% | ¥3,310.00 | ¥3,360.00 | ¥3,270.00 | 89.20K |
| 2026-08-06 | ¥3,325.00 | 0.00% | ¥3,200.00 | ¥3,380.00 | ¥3,100.00 | 286.00K |
| 2026-08-05 | ¥3,325.00 | +7.26% | ¥3,170.00 | ¥3,335.00 | ¥3,155.00 | 230.00K |
| 2026-08-04 | ¥3,100.00 | -1.90% | ¥3,125.00 | ¥3,220.00 | ¥3,080.00 | 97.20K |
| 2026-08-03 | ¥3,160.00 | +2.27% | ¥3,060.00 | ¥3,225.00 | ¥3,010.00 | 253.70K |
| 2026-07-31 | ¥3,090.00 | +2.66% | ¥3,080.00 | ¥3,195.00 | ¥3,020.00 | 133.40K |
| 2026-07-30 | ¥3,010.00 | +0.97% | ¥2,964.00 | ¥3,115.00 | ¥2,964.00 | 102.60K |
| 2026-07-29 | ¥2,981.00 | -1.94% | ¥3,080.00 | ¥3,080.00 | ¥2,906.00 | 135.90K |
| 2026-07-28 | ¥3,040.00 | -1.78% | ¥3,215.00 | ¥3,215.00 | ¥2,985.00 | 226.60K |
| 2026-07-27 | ¥3,095.00 | -18.45% | ¥3,515.00 | ¥3,550.00 | ¥3,095.00 | 206.80K |
| 2026-07-24 | ¥3,795.00 | -0.26% | ¥3,775.00 | ¥3,825.00 | ¥3,720.00 | 80.50K |
| 2026-07-23 | ¥3,805.00 | +0.66% | ¥3,780.00 | ¥3,860.00 | ¥3,665.00 | 87.70K |
| 2026-07-22 | ¥3,780.00 | +5.00% | ¥3,565.00 | ¥3,795.00 | ¥3,565.00 | 117.30K |
| 2026-07-21 | ¥3,600.00 | +8.11% | ¥3,335.00 | ¥3,620.00 | ¥3,300.00 | 136.90K |
| 2026-07-17 | ¥3,330.00 | -3.62% | ¥3,450.00 | ¥3,450.00 | ¥3,260.00 | 117.90K |
| 2026-07-16 | ¥3,455.00 | -4.03% | ¥3,545.00 | ¥3,565.00 | ¥3,455.00 | 41.40K |
| 2026-07-15 | ¥3,600.00 | +3.15% | ¥3,510.00 | ¥3,600.00 | ¥3,485.00 | 47.40K |
| 2026-07-14 | ¥3,490.00 | -1.13% | ¥3,505.00 | ¥3,550.00 | ¥3,490.00 | 34.90K |
| 2026-07-13 | ¥3,530.00 | +0.43% | ¥3,445.00 | ¥3,550.00 | ¥3,375.00 | 109.70K |
| 2026-07-10 | ¥3,515.00 | +0.43% | ¥3,500.00 | ¥3,585.00 | ¥3,490.00 | 52.30K |
| 2026-07-09 | ¥3,500.00 | +0.29% | ¥3,460.00 | ¥3,575.00 | ¥3,330.00 | 82.50K |
| 2026-07-08 | ¥3,490.00 | -2.65% | ¥3,575.00 | ¥3,610.00 | ¥3,425.00 | 87.00K |
| 2026-07-07 | ¥3,585.00 | +1.27% | ¥3,540.00 | ¥3,605.00 | ¥3,505.00 | 143.20K |
| 2026-07-06 | ¥3,540.00 | -0.14% | ¥3,475.00 | ¥3,555.00 | ¥3,460.00 | 123.00K |
| 2026-07-03 | ¥3,545.00 | +2.90% | ¥3,435.00 | ¥3,545.00 | ¥3,395.00 | 73.90K |
| 2026-07-02 | ¥3,445.00 | -0.58% | ¥3,475.00 | ¥3,500.00 | ¥3,395.00 | 85.50K |
| 2026-07-01 | ¥3,465.00 | +1.32% | ¥3,370.00 | ¥3,480.00 | ¥3,320.00 | 122.20K |
| 2026-06-30 | ¥3,420.00 | +9.97% | ¥3,110.00 | ¥3,435.00 | ¥3,075.00 | 153.70K |
| 2026-06-29 | ¥3,110.00 | -2.96% | ¥3,160.00 | ¥3,195.00 | ¥2,933.00 | 148.00K |
| 2026-06-26 | ¥3,205.00 | -3.03% | ¥3,295.00 | ¥3,295.00 | ¥3,160.00 | 36.30K |
| 2026-06-25 | ¥3,305.00 | +1.07% | ¥3,330.00 | ¥3,365.00 | ¥3,300.00 | 65.20K |
| 2026-06-24 | ¥3,270.00 | -0.46% | ¥3,295.00 | ¥3,305.00 | ¥3,200.00 | 60.70K |
| 2026-06-23 | ¥3,285.00 | -2.38% | ¥3,380.00 | ¥3,380.00 | ¥3,275.00 | 105.20K |
| 2026-06-22 | ¥3,365.00 | -0.15% | ¥3,420.00 | ¥3,430.00 | ¥3,310.00 | 98.20K |
| 2026-06-19 | ¥3,370.00 | -2.18% | ¥3,440.00 | ¥3,490.00 | ¥3,370.00 | 29.70K |
| 2026-06-18 | ¥3,445.00 | +1.62% | ¥3,390.00 | ¥3,470.00 | ¥3,325.00 | 64.20K |
| 2026-06-17 | ¥3,390.00 | -0.59% | ¥3,450.00 | ¥3,465.00 | ¥3,315.00 | 141.90K |
| 2026-06-16 | ¥3,410.00 | -2.99% | ¥3,475.00 | ¥3,515.00 | ¥3,390.00 | 91.20K |
| 2026-06-15 | ¥3,515.00 | +0.43% | ¥3,500.00 | ¥3,575.00 | ¥3,480.00 | 86.10K |
| 2026-06-12 | ¥3,500.00 | +0.29% | ¥3,545.00 | ¥3,550.00 | ¥3,475.00 | 100.40K |
| 2026-06-11 | ¥3,490.00 | -0.43% | ¥3,460.00 | ¥3,530.00 | ¥3,420.00 | 131.80K |
| 2026-06-10 | ¥3,505.00 | -1.27% | ¥3,550.00 | ¥3,555.00 | ¥3,475.00 | 90.60K |
| 2026-06-09 | ¥3,550.00 | -0.42% | ¥3,590.00 | ¥3,645.00 | ¥3,515.00 | 122.10K |
| 2026-06-08 | ¥3,565.00 | +1.71% | ¥3,475.00 | ¥3,635.00 | ¥3,425.00 | 74.00K |
| 2026-06-05 | ¥3,505.00 | +1.89% | ¥3,420.00 | ¥3,535.00 | ¥3,410.00 | 50.40K |
| 2026-06-04 | ¥3,440.00 | +1.33% | ¥3,395.00 | ¥3,450.00 | ¥3,245.00 | 197.10K |
| 2026-06-03 | ¥3,395.00 | -1.88% | ¥3,485.00 | ¥3,500.00 | ¥3,380.00 | 45.60K |
| 2026-06-02 | ¥3,460.00 | +0.29% | ¥3,450.00 | ¥3,465.00 | ¥3,380.00 | 79.00K |
| 2026-06-01 | ¥3,450.00 | +0.15% | ¥3,435.00 | ¥3,470.00 | ¥3,355.00 | 82.40K |
| 2026-05-29 | ¥3,445.00 | -0.14% | ¥3,465.00 | ¥3,495.00 | ¥3,435.00 | 73.50K |
| 2026-05-28 | ¥3,450.00 | +0.44% | ¥3,465.00 | ¥3,470.00 | ¥3,350.00 | 61.80K |
| 2026-05-27 | ¥3,435.00 | -3.10% | ¥3,575.00 | ¥3,635.00 | ¥3,435.00 | 43.50K |
| 2026-05-26 | ¥3,545.00 | +1.43% | ¥3,535.00 | ¥3,560.00 | ¥3,465.00 | 40.60K |
| 2026-05-25 | ¥3,495.00 | +2.64% | ¥3,455.00 | ¥3,560.00 | ¥3,440.00 | 95.50K |