Sankyo Kasei Corporation 8138
TSE · Japan · Process Industries
¥4,085.00-40.00 (-0.97%)
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 | ¥4,085.00 | -0.97% | ¥4,120.00 | ¥4,120.00 | ¥4,085.00 | 200 |
| 2026-10-01 | ¥4,125.00 | 0.00% | ¥4,125.00 | ¥4,125.00 | ¥4,125.00 | 100 |
| 2026-09-30 | ¥4,125.00 | 0.00% | ¥4,125.00 | ¥4,125.00 | ¥4,125.00 | 0 |
| 2026-09-29 | ¥4,125.00 | +0.73% | ¥4,065.00 | ¥4,125.00 | ¥4,065.00 | 400 |
| 2026-09-28 | ¥4,095.00 | -0.61% | ¥4,120.00 | ¥4,180.00 | ¥4,095.00 | 600 |
| 2026-09-25 | ¥4,120.00 | 0.00% | ¥4,120.00 | ¥4,120.00 | ¥4,120.00 | 200 |
| 2026-09-24 | ¥4,120.00 | +0.73% | ¥4,150.00 | ¥4,150.00 | ¥4,120.00 | 400 |
| 2026-09-18 | ¥4,090.00 | -0.37% | ¥4,090.00 | ¥4,090.00 | ¥4,090.00 | 100 |
| 2026-09-17 | ¥4,105.00 | 0.00% | ¥4,105.00 | ¥4,105.00 | ¥4,105.00 | 0 |
| 2026-09-16 | ¥4,105.00 | -1.68% | ¥4,105.00 | ¥4,115.00 | ¥4,105.00 | 1.20K |
| 2026-09-15 | ¥4,175.00 | 0.00% | ¥4,175.00 | ¥4,175.00 | ¥4,175.00 | 0 |
| 2026-09-14 | ¥4,175.00 | -1.65% | ¥4,175.00 | ¥4,175.00 | ¥4,175.00 | 100 |
| 2026-09-11 | ¥4,245.00 | 0.00% | ¥4,245.00 | ¥4,245.00 | ¥4,245.00 | 0 |
| 2026-09-10 | ¥4,245.00 | 0.00% | ¥4,245.00 | ¥4,245.00 | ¥4,245.00 | 0 |
| 2026-09-09 | ¥4,245.00 | -1.28% | ¥4,235.00 | ¥4,245.00 | ¥4,235.00 | 200 |
| 2026-09-08 | ¥4,300.00 | 0.00% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 0 |
| 2026-09-07 | ¥4,300.00 | 0.00% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 300 |
| 2026-09-04 | ¥4,300.00 | -0.92% | ¥4,300.00 | ¥4,300.00 | ¥4,300.00 | 100 |
| 2026-09-03 | ¥4,340.00 | +0.70% | ¥4,310.00 | ¥4,340.00 | ¥4,270.00 | 600 |
| 2026-09-02 | ¥4,310.00 | +1.65% | ¥4,310.00 | ¥4,310.00 | ¥4,310.00 | 100 |
| 2026-09-01 | ¥4,240.00 | 0.00% | ¥4,240.00 | ¥4,240.00 | ¥4,240.00 | 0 |
| 2026-08-31 | ¥4,240.00 | 0.00% | ¥4,240.00 | ¥4,240.00 | ¥4,240.00 | 0 |
| 2026-08-28 | ¥4,240.00 | -1.85% | ¥4,370.00 | ¥4,375.00 | ¥4,240.00 | 1.20K |
| 2026-08-27 | ¥4,320.00 | 0.00% | ¥4,320.00 | ¥4,320.00 | ¥4,320.00 | 0 |
| 2026-08-26 | ¥4,320.00 | -0.92% | ¥4,320.00 | ¥4,320.00 | ¥4,320.00 | 100 |
| 2026-08-25 | ¥4,360.00 | 0.00% | ¥4,360.00 | ¥4,360.00 | ¥4,360.00 | 300 |
| 2026-08-24 | ¥4,360.00 | 0.00% | ¥4,360.00 | ¥4,360.00 | ¥4,360.00 | 0 |
| 2026-08-21 | ¥4,360.00 | 0.00% | ¥4,360.00 | ¥4,360.00 | ¥4,360.00 | 0 |
| 2026-08-20 | ¥4,360.00 | +0.81% | ¥4,360.00 | ¥4,360.00 | ¥4,360.00 | 100 |
| 2026-08-19 | ¥4,325.00 | 0.00% | ¥4,325.00 | ¥4,325.00 | ¥4,325.00 | 0 |
| 2026-08-18 | ¥4,325.00 | +2.73% | ¥4,280.00 | ¥4,325.00 | ¥4,280.00 | 500 |
| 2026-08-17 | ¥4,210.00 | -1.29% | ¥4,210.00 | ¥4,210.00 | ¥4,210.00 | 100 |
| 2026-08-14 | ¥4,265.00 | 0.00% | ¥4,265.00 | ¥4,265.00 | ¥4,265.00 | 0 |
| 2026-08-13 | ¥4,265.00 | 0.00% | ¥4,265.00 | ¥4,265.00 | ¥4,265.00 | 0 |
| 2026-08-12 | ¥4,265.00 | +1.67% | ¥4,265.00 | ¥4,265.00 | ¥4,265.00 | 100 |
| 2026-08-10 | ¥4,195.00 | 0.00% | ¥4,195.00 | ¥4,195.00 | ¥4,195.00 | 0 |
| 2026-08-07 | ¥4,195.00 | -3.89% | ¥4,190.00 | ¥4,195.00 | ¥4,190.00 | 600 |
| 2026-08-06 | ¥4,365.00 | +2.71% | ¥4,320.00 | ¥4,365.00 | ¥4,320.00 | 200 |
| 2026-08-05 | ¥4,250.00 | +2.41% | ¥4,250.00 | ¥4,250.00 | ¥4,250.00 | 100 |
| 2026-08-04 | ¥4,150.00 | 0.00% | ¥4,150.00 | ¥4,150.00 | ¥4,150.00 | 0 |
| 2026-08-03 | ¥4,150.00 | 0.00% | ¥4,150.00 | ¥4,150.00 | ¥4,150.00 | 0 |
| 2026-07-31 | ¥4,150.00 | +0.97% | ¥4,110.00 | ¥4,150.00 | ¥4,110.00 | 1.50K |
| 2026-07-30 | ¥4,110.00 | +1.86% | ¥4,035.00 | ¥4,110.00 | ¥4,035.00 | 1.60K |
| 2026-07-29 | ¥4,035.00 | -0.86% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 300 |
| 2026-07-28 | ¥4,070.00 | 0.00% | ¥4,070.00 | ¥4,070.00 | ¥4,070.00 | 0 |
| 2026-07-27 | ¥4,070.00 | 0.00% | ¥4,070.00 | ¥4,070.00 | ¥4,070.00 | 200 |
| 2026-07-24 | ¥4,070.00 | +0.37% | ¥4,070.00 | ¥4,070.00 | ¥4,070.00 | 200 |
| 2026-07-23 | ¥4,055.00 | 0.00% | ¥4,055.00 | ¥4,055.00 | ¥4,055.00 | 0 |
| 2026-07-22 | ¥4,055.00 | 0.00% | ¥4,055.00 | ¥4,055.00 | ¥4,055.00 | 0 |
| 2026-07-21 | ¥4,055.00 | 0.00% | ¥4,055.00 | ¥4,055.00 | ¥4,055.00 | 0 |
| 2026-07-17 | ¥4,055.00 | 0.00% | ¥4,055.00 | ¥4,055.00 | ¥4,055.00 | 0 |
| 2026-07-16 | ¥4,055.00 | +1.38% | ¥4,050.00 | ¥4,055.00 | ¥4,050.00 | 400 |
| 2026-07-15 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 100 |
| 2026-07-14 | ¥4,000.00 | -0.37% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 100 |
| 2026-07-13 | ¥4,015.00 | 0.00% | ¥4,015.00 | ¥4,015.00 | ¥4,015.00 | 0 |
| 2026-07-10 | ¥4,015.00 | 0.00% | ¥4,015.00 | ¥4,015.00 | ¥4,015.00 | 0 |
| 2026-07-09 | ¥4,015.00 | 0.00% | ¥4,015.00 | ¥4,015.00 | ¥4,015.00 | 0 |
| 2026-07-08 | ¥4,015.00 | -1.35% | ¥4,020.00 | ¥4,020.00 | ¥4,015.00 | 200 |
| 2026-07-07 | ¥4,070.00 | +1.75% | ¥4,000.00 | ¥4,070.00 | ¥4,000.00 | 200 |
| 2026-07-06 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |
| 2026-07-03 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |
| 2026-07-02 | ¥4,000.00 | 0.00% | ¥4,010.00 | ¥4,010.00 | ¥4,000.00 | 200 |
| 2026-07-01 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |
| 2026-06-30 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 0 |
| 2026-06-29 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 1.10K |
| 2026-06-26 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 300 |
| 2026-06-25 | ¥4,000.00 | +1.01% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 100 |
| 2026-06-24 | ¥3,960.00 | -1.00% | ¥3,995.00 | ¥3,995.00 | ¥3,960.00 | 400 |
| 2026-06-23 | ¥4,000.00 | 0.00% | ¥4,000.00 | ¥4,000.00 | ¥4,000.00 | 700 |
| 2026-06-22 | ¥4,000.00 | +0.88% | ¥4,035.00 | ¥4,035.00 | ¥4,000.00 | 1.20K |
| 2026-06-19 | ¥3,965.00 | -2.82% | ¥4,010.00 | ¥4,010.00 | ¥3,950.00 | 2.30K |
| 2026-06-18 | ¥4,080.00 | -1.33% | ¥4,100.00 | ¥4,100.00 | ¥4,080.00 | 1.30K |
| 2026-06-17 | ¥4,135.00 | +1.10% | ¥4,135.00 | ¥4,135.00 | ¥4,135.00 | 100 |
| 2026-06-16 | ¥4,090.00 | +2.00% | ¥4,065.00 | ¥4,090.00 | ¥4,065.00 | 200 |
| 2026-06-15 | ¥4,010.00 | -0.62% | ¥4,015.00 | ¥4,015.00 | ¥4,010.00 | 200 |
| 2026-06-12 | ¥4,035.00 | 0.00% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 300 |
| 2026-06-11 | ¥4,035.00 | 0.00% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 700 |
| 2026-06-10 | ¥4,035.00 | 0.00% | ¥4,035.00 | ¥4,035.00 | ¥4,035.00 | 0 |
| 2026-06-09 | ¥4,035.00 | +1.13% | ¥4,000.00 | ¥4,035.00 | ¥4,000.00 | 300 |
| 2026-06-08 | ¥3,990.00 | +0.76% | ¥3,975.00 | ¥3,990.00 | ¥3,975.00 | 400 |
| 2026-06-05 | ¥3,960.00 | -1.12% | ¥3,960.00 | ¥3,960.00 | ¥3,960.00 | 100 |
| 2026-06-04 | ¥4,005.00 | +2.69% | ¥3,935.00 | ¥4,005.00 | ¥3,935.00 | 300 |
| 2026-06-03 | ¥3,900.00 | +0.13% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 100 |
| 2026-06-02 | ¥3,895.00 | -1.14% | ¥3,905.00 | ¥3,905.00 | ¥3,895.00 | 200 |
| 2026-06-01 | ¥3,940.00 | +1.03% | ¥3,970.00 | ¥3,970.00 | ¥3,940.00 | 400 |
| 2026-05-29 | ¥3,900.00 | -0.13% | ¥3,900.00 | ¥3,900.00 | ¥3,900.00 | 200 |
| 2026-05-28 | ¥3,905.00 | 0.00% | ¥3,905.00 | ¥3,905.00 | ¥3,905.00 | 100 |
| 2026-05-27 | ¥3,905.00 | -0.13% | ¥3,910.00 | ¥3,920.00 | ¥3,905.00 | 400 |
| 2026-05-26 | ¥3,910.00 | +0.26% | ¥3,900.00 | ¥4,000.00 | ¥3,900.00 | 1.00K |
| 2026-05-25 | ¥3,900.00 | +1.69% | ¥3,870.00 | ¥3,900.00 | ¥3,870.00 | 2.40K |