SK Japan Co., Ltd. 7608
TSE · Japan · Distribution Services
¥968.00-7.00 (-0.72%)
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 | ¥968.00 | -0.72% | ¥978.00 | ¥984.00 | ¥961.00 | 65.30K |
| 2026-10-01 | ¥975.00 | +1.46% | ¥957.00 | ¥1,000.00 | ¥954.00 | 131.00K |
| 2026-09-30 | ¥961.00 | -0.31% | ¥966.00 | ¥966.00 | ¥938.00 | 63.00K |
| 2026-09-29 | ¥964.00 | +0.84% | ¥962.00 | ¥976.00 | ¥953.00 | 91.30K |
| 2026-09-28 | ¥956.00 | +0.10% | ¥960.00 | ¥963.00 | ¥946.00 | 42.90K |
| 2026-09-25 | ¥955.00 | +1.06% | ¥945.00 | ¥973.00 | ¥944.00 | 64.20K |
| 2026-09-24 | ¥945.00 | +1.39% | ¥937.00 | ¥960.00 | ¥916.00 | 144.90K |
| 2026-09-18 | ¥932.00 | +5.31% | ¥890.00 | ¥946.00 | ¥871.00 | 181.80K |
| 2026-09-17 | ¥885.00 | -0.56% | ¥890.00 | ¥898.00 | ¥881.00 | 105.20K |
| 2026-09-16 | ¥890.00 | -0.45% | ¥894.00 | ¥904.00 | ¥873.00 | 94.70K |
| 2026-09-15 | ¥894.00 | +1.82% | ¥878.00 | ¥895.00 | ¥876.00 | 56.60K |
| 2026-09-14 | ¥878.00 | 0.00% | ¥870.00 | ¥886.00 | ¥870.00 | 50.70K |
| 2026-09-11 | ¥878.00 | -0.11% | ¥865.00 | ¥896.00 | ¥854.00 | 279.00K |
| 2026-09-10 | ¥879.00 | +0.46% | ¥870.00 | ¥886.00 | ¥862.00 | 92.20K |
| 2026-09-09 | ¥875.00 | +1.27% | ¥858.00 | ¥886.00 | ¥853.00 | 201.80K |
| 2026-09-08 | ¥864.00 | +1.05% | ¥852.00 | ¥877.00 | ¥847.00 | 91.80K |
| 2026-09-07 | ¥855.00 | -2.17% | ¥874.00 | ¥880.00 | ¥854.00 | 35.80K |
| 2026-09-04 | ¥874.00 | +1.39% | ¥870.00 | ¥883.00 | ¥865.00 | 89.60K |
| 2026-09-03 | ¥862.00 | +1.29% | ¥845.00 | ¥866.00 | ¥845.00 | 44.30K |
| 2026-09-02 | ¥851.00 | 0.00% | ¥843.00 | ¥853.00 | ¥824.00 | 92.80K |
| 2026-09-01 | ¥851.00 | +0.95% | ¥842.00 | ¥853.00 | ¥834.00 | 67.30K |
| 2026-08-31 | ¥843.00 | +0.72% | ¥831.00 | ¥843.00 | ¥822.00 | 36.50K |
| 2026-08-28 | ¥837.00 | +0.60% | ¥820.00 | ¥838.00 | ¥820.00 | 36.70K |
| 2026-08-27 | ¥832.00 | -1.30% | ¥847.00 | ¥850.00 | ¥824.00 | 135.40K |
| 2026-08-26 | ¥843.00 | +2.93% | ¥815.00 | ¥846.00 | ¥809.00 | 65.30K |
| 2026-08-25 | ¥819.00 | -2.27% | ¥837.00 | ¥837.00 | ¥816.00 | 42.30K |
| 2026-08-24 | ¥838.00 | -0.48% | ¥841.00 | ¥846.00 | ¥830.00 | 74.30K |
| 2026-08-21 | ¥842.00 | -0.71% | ¥835.00 | ¥843.00 | ¥824.00 | 65.40K |
| 2026-08-20 | ¥848.00 | +3.16% | ¥830.00 | ¥854.00 | ¥825.00 | 91.60K |
| 2026-08-19 | ¥822.00 | -1.44% | ¥820.00 | ¥828.00 | ¥806.00 | 42.70K |
| 2026-08-18 | ¥834.00 | 0.00% | ¥840.00 | ¥840.00 | ¥829.00 | 24.70K |
| 2026-08-17 | ¥834.00 | +0.36% | ¥831.00 | ¥839.00 | ¥829.00 | 24.20K |
| 2026-08-14 | ¥831.00 | +0.97% | ¥826.00 | ¥840.00 | ¥818.00 | 52.80K |
| 2026-08-13 | ¥823.00 | -0.60% | ¥827.00 | ¥828.00 | ¥808.00 | 49.80K |
| 2026-08-12 | ¥828.00 | -1.43% | ¥840.00 | ¥845.00 | ¥822.00 | 62.30K |
| 2026-08-10 | ¥840.00 | +4.74% | ¥799.00 | ¥845.00 | ¥791.00 | 193.80K |
| 2026-08-07 | ¥802.00 | -0.12% | ¥803.00 | ¥808.00 | ¥793.00 | 55.50K |
| 2026-08-06 | ¥803.00 | 0.00% | ¥802.00 | ¥818.00 | ¥793.00 | 103.40K |
| 2026-08-05 | ¥803.00 | +2.03% | ¥792.00 | ¥810.00 | ¥792.00 | 46.50K |
| 2026-08-04 | ¥787.00 | +0.13% | ¥779.00 | ¥803.00 | ¥779.00 | 40.60K |
| 2026-08-03 | ¥786.00 | +1.29% | ¥774.00 | ¥787.00 | ¥756.00 | 82.30K |
| 2026-07-31 | ¥776.00 | +2.65% | ¥766.00 | ¥782.00 | ¥753.00 | 62.70K |
| 2026-07-30 | ¥756.00 | +1.34% | ¥750.00 | ¥764.00 | ¥736.00 | 79.70K |
| 2026-07-29 | ¥746.00 | -3.62% | ¥774.00 | ¥785.00 | ¥746.00 | 97.20K |
| 2026-07-28 | ¥774.00 | -4.56% | ¥802.00 | ¥814.00 | ¥769.00 | 133.60K |
| 2026-07-27 | ¥811.00 | +4.38% | ¥777.00 | ¥820.00 | ¥777.00 | 112.60K |
| 2026-07-24 | ¥777.00 | -0.77% | ¥768.00 | ¥785.00 | ¥762.00 | 94.90K |
| 2026-07-23 | ¥783.00 | +3.98% | ¥757.00 | ¥788.00 | ¥756.00 | 111.90K |
| 2026-07-22 | ¥753.00 | -0.40% | ¥758.00 | ¥761.00 | ¥744.00 | 49.20K |
| 2026-07-21 | ¥756.00 | +3.42% | ¥737.00 | ¥760.00 | ¥737.00 | 78.60K |
| 2026-07-17 | ¥731.00 | -6.28% | ¥770.00 | ¥770.00 | ¥704.00 | 190.20K |
| 2026-07-16 | ¥780.00 | +0.65% | ¥775.00 | ¥797.00 | ¥775.00 | 86.30K |
| 2026-07-15 | ¥775.00 | -2.27% | ¥796.00 | ¥798.00 | ¥760.00 | 203.50K |
| 2026-07-14 | ¥793.00 | -3.53% | ¥837.00 | ¥853.00 | ¥741.00 | 436.40K |
| 2026-07-13 | ¥822.00 | -3.29% | ¥850.00 | ¥855.00 | ¥800.00 | 164.20K |
| 2026-07-10 | ¥850.00 | +1.92% | ¥834.00 | ¥857.00 | ¥823.00 | 87.30K |
| 2026-07-09 | ¥834.00 | +4.77% | ¥793.00 | ¥846.00 | ¥793.00 | 95.70K |
| 2026-07-08 | ¥796.00 | -2.33% | ¥815.00 | ¥815.00 | ¥794.00 | 68.30K |
| 2026-07-07 | ¥815.00 | +0.99% | ¥803.00 | ¥816.00 | ¥799.00 | 40.30K |
| 2026-07-06 | ¥807.00 | -0.62% | ¥813.00 | ¥819.00 | ¥792.00 | 47.00K |
| 2026-07-03 | ¥812.00 | +3.70% | ¥790.00 | ¥815.00 | ¥785.00 | 62.00K |
| 2026-07-02 | ¥783.00 | +3.30% | ¥758.00 | ¥788.00 | ¥758.00 | 53.20K |
| 2026-07-01 | ¥758.00 | -0.66% | ¥769.00 | ¥769.00 | ¥758.00 | 27.90K |
| 2026-06-30 | ¥763.00 | +1.19% | ¥758.00 | ¥769.00 | ¥757.00 | 38.20K |
| 2026-06-29 | ¥754.00 | +0.80% | ¥759.00 | ¥763.00 | ¥746.00 | 43.00K |
| 2026-06-26 | ¥748.00 | +0.13% | ¥747.00 | ¥753.00 | ¥735.00 | 29.60K |
| 2026-06-25 | ¥747.00 | +1.91% | ¥739.00 | ¥750.00 | ¥732.00 | 39.40K |
| 2026-06-24 | ¥733.00 | +0.96% | ¥722.00 | ¥737.00 | ¥722.00 | 33.70K |
| 2026-06-23 | ¥726.00 | -2.68% | ¥735.00 | ¥741.00 | ¥722.00 | 48.40K |
| 2026-06-22 | ¥746.00 | +1.50% | ¥731.00 | ¥748.00 | ¥731.00 | 30.30K |
| 2026-06-19 | ¥735.00 | -3.42% | ¥755.00 | ¥760.00 | ¥732.00 | 36.80K |
| 2026-06-18 | ¥761.00 | +1.47% | ¥758.00 | ¥768.00 | ¥748.00 | 55.50K |
| 2026-06-17 | ¥750.00 | +2.74% | ¥730.00 | ¥757.00 | ¥730.00 | 61.10K |
| 2026-06-16 | ¥730.00 | -0.68% | ¥738.00 | ¥738.00 | ¥727.00 | 29.00K |
| 2026-06-15 | ¥735.00 | +1.52% | ¥739.00 | ¥746.00 | ¥730.00 | 40.00K |
| 2026-06-12 | ¥724.00 | +0.42% | ¥736.00 | ¥744.00 | ¥721.00 | 68.80K |
| 2026-06-11 | ¥721.00 | 0.00% | ¥706.00 | ¥724.00 | ¥704.00 | 87.40K |
| 2026-06-10 | ¥721.00 | +0.28% | ¥719.00 | ¥728.00 | ¥716.00 | 74.80K |
| 2026-06-09 | ¥719.00 | +1.13% | ¥714.00 | ¥729.00 | ¥714.00 | 80.70K |
| 2026-06-08 | ¥711.00 | -3.66% | ¥723.00 | ¥726.00 | ¥707.00 | 66.30K |
| 2026-06-05 | ¥738.00 | +1.79% | ¥716.00 | ¥746.00 | ¥716.00 | 83.50K |
| 2026-06-04 | ¥725.00 | +2.40% | ¥700.00 | ¥727.00 | ¥695.00 | 160.30K |
| 2026-06-03 | ¥708.00 | -1.94% | ¥722.00 | ¥725.00 | ¥706.00 | 96.90K |
| 2026-06-02 | ¥722.00 | -2.04% | ¥733.00 | ¥733.00 | ¥705.00 | 154.90K |
| 2026-06-01 | ¥737.00 | -3.03% | ¥759.00 | ¥759.00 | ¥737.00 | 104.20K |
| 2026-05-29 | ¥760.00 | -0.65% | ¥769.00 | ¥774.00 | ¥758.00 | 85.00K |
| 2026-05-28 | ¥765.00 | +1.73% | ¥750.00 | ¥770.00 | ¥744.00 | 86.70K |
| 2026-05-27 | ¥752.00 | -2.21% | ¥764.00 | ¥764.00 | ¥748.00 | 60.20K |
| 2026-05-26 | ¥769.00 | +2.67% | ¥754.00 | ¥775.00 | ¥743.00 | 88.90K |
| 2026-05-25 | ¥749.00 | +1.63% | ¥731.00 | ¥753.00 | ¥730.00 | 117.50K |