Sk Kaken Co.,Ltd. (4628.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7,920.00 | 7,990.00 | 7,920.00 | 7,990.00 | 7,990.00 | 2,300 |
| 25 Apr 2024 | 7,970.00 | 7,980.00 | 7,910.00 | 7,950.00 | 7,950.00 | 3,200 |
| 24 Apr 2024 | 7,980.00 | 8,000.00 | 7,960.00 | 7,970.00 | 7,970.00 | 6,900 |
| 23 Apr 2024 | 7,970.00 | 7,970.00 | 7,950.00 | 7,950.00 | 7,950.00 | 5,600 |
| 22 Apr 2024 | 7,950.00 | 7,960.00 | 7,890.00 | 7,960.00 | 7,960.00 | 5,300 |
| 19 Apr 2024 | 7,940.00 | 7,950.00 | 7,810.00 | 7,910.00 | 7,910.00 | 4,900 |
| 18 Apr 2024 | 7,930.00 | 7,930.00 | 7,880.00 | 7,920.00 | 7,920.00 | 2,800 |
| 17 Apr 2024 | 7,940.00 | 7,970.00 | 7,910.00 | 7,940.00 | 7,940.00 | 1,400 |
| 16 Apr 2024 | 7,980.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | 5,600 |
| 15 Apr 2024 | 7,990.00 | 7,990.00 | 7,980.00 | 7,990.00 | 7,990.00 | 1,200 |
| 12 Apr 2024 | 7,980.00 | 8,000.00 | 7,900.00 | 7,990.00 | 7,990.00 | 3,100 |
| 11 Apr 2024 | 8,000.00 | 8,080.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,200 |
| 10 Apr 2024 | 8,000.00 | 8,080.00 | 7,970.00 | 8,010.00 | 8,010.00 | 1,700 |
| 09 Apr 2024 | 8,000.00 | 8,110.00 | 8,000.00 | 8,000.00 | 8,000.00 | 600 |
| 08 Apr 2024 | 8,110.00 | 8,230.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,500 |
| 05 Apr 2024 | 8,100.00 | 8,160.00 | 8,010.00 | 8,130.00 | 8,130.00 | 1,600 |
| 04 Apr 2024 | 8,290.00 | 8,290.00 | 8,220.00 | 8,250.00 | 8,250.00 | 1,500 |
| 03 Apr 2024 | 8,180.00 | 8,400.00 | 8,070.00 | 8,340.00 | 8,340.00 | 5,400 |
| 02 Apr 2024 | 7,860.00 | 8,180.00 | 7,860.00 | 8,100.00 | 8,100.00 | 9,600 |
| 01 Apr 2024 | 7,730.00 | 7,860.00 | 7,550.00 | 7,860.00 | 7,860.00 | 17,000 |
| 29 Mar 2024 | 7,890.00 | 7,900.00 | 7,880.00 | 7,880.00 | 7,880.00 | 1,000 |
| 28 Mar 2024 | 8,000.00 | 8,040.00 | 7,870.00 | 7,940.00 | 7,940.00 | 16,900 |
| 28 Mar 2024 | 60 Dividend | |||||
| 27 Mar 2024 | 8,310.00 | 8,310.00 | 8,040.00 | 8,130.00 | 8,070.00 | 13,600 |
| 26 Mar 2024 | 8,310.00 | 8,380.00 | 8,270.00 | 8,300.00 | 8,238.75 | 900 |
| 25 Mar 2024 | 8,350.00 | 8,350.00 | 8,260.00 | 8,310.00 | 8,248.67 | 900 |
| 22 Mar 2024 | 8,240.00 | 8,390.00 | 8,100.00 | 8,320.00 | 8,258.60 | 4,200 |
| 21 Mar 2024 | 8,240.00 | 8,240.00 | 7,920.00 | 8,210.00 | 8,149.41 | 5,400 |
| 19 Mar 2024 | 8,250.00 | 8,380.00 | 8,220.00 | 8,240.00 | 8,179.19 | 5,200 |
| 18 Mar 2024 | 8,220.00 | 8,300.00 | 8,220.00 | 8,240.00 | 8,179.19 | 1,200 |
| 15 Mar 2024 | 8,200.00 | 8,200.00 | 8,090.00 | 8,200.00 | 8,139.48 | 2,800 |
| 14 Mar 2024 | 8,130.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,139.48 | 1,400 |
| 13 Mar 2024 | 8,040.00 | 8,130.00 | 8,020.00 | 8,090.00 | 8,030.30 | 2,100 |
| 12 Mar 2024 | 8,050.00 | 8,070.00 | 8,000.00 | 8,070.00 | 8,010.44 | 1,200 |
| 11 Mar 2024 | 8,070.00 | 8,070.00 | 7,860.00 | 8,050.00 | 7,990.59 | 6,900 |
| 08 Mar 2024 | 8,050.00 | 8,100.00 | 8,000.00 | 8,060.00 | 8,000.52 | 1,900 |
| 07 Mar 2024 | 7,960.00 | 8,090.00 | 7,900.00 | 8,060.00 | 8,000.52 | 4,700 |
| 06 Mar 2024 | 7,860.00 | 7,960.00 | 7,860.00 | 7,960.00 | 7,901.25 | 800 |
| 05 Mar 2024 | 7,900.00 | 7,970.00 | 7,850.00 | 7,970.00 | 7,911.18 | 4,300 |
| 04 Mar 2024 | 7,870.00 | 7,950.00 | 7,820.00 | 7,880.00 | 7,821.85 | 3,000 |
| 01 Mar 2024 | 7,860.00 | 7,980.00 | 7,780.00 | 7,780.00 | 7,722.58 | 2,400 |
| 29 Feb 2024 | 8,000.00 | 8,000.00 | 7,810.00 | 7,860.00 | 7,801.99 | 4,300 |
| 28 Feb 2024 | 7,830.00 | 7,970.00 | 7,820.00 | 7,940.00 | 7,881.40 | 5,000 |
| 27 Feb 2024 | 7,650.00 | 7,860.00 | 7,640.00 | 7,720.00 | 7,663.03 | 8,400 |
| 26 Feb 2024 | 7,580.00 | 7,630.00 | 7,550.00 | 7,600.00 | 7,543.91 | 5,700 |
| 22 Feb 2024 | 7,500.00 | 7,510.00 | 7,390.00 | 7,510.00 | 7,454.58 | 4,600 |
| 21 Feb 2024 | 7,390.00 | 7,460.00 | 7,340.00 | 7,440.00 | 7,385.09 | 8,800 |
| 20 Feb 2024 | 7,350.00 | 7,390.00 | 7,290.00 | 7,290.00 | 7,236.20 | 5,300 |
| 19 Feb 2024 | 7,450.00 | 7,450.00 | 7,370.00 | 7,390.00 | 7,335.46 | 3,600 |
| 16 Feb 2024 | 7,390.00 | 7,460.00 | 7,340.00 | 7,450.00 | 7,395.02 | 16,200 |
| 15 Feb 2024 | 7,360.00 | 7,390.00 | 7,300.00 | 7,390.00 | 7,335.46 | 2,700 |
| 14 Feb 2024 | 7,390.00 | 7,390.00 | 7,260.00 | 7,360.00 | 7,305.68 | 1,700 |
| 13 Feb 2024 | 7,400.00 | 7,410.00 | 7,090.00 | 7,410.00 | 7,355.31 | 12,000 |
| 09 Feb 2024 | 7,340.00 | 7,420.00 | 7,290.00 | 7,390.00 | 7,335.46 | 8,900 |
| 08 Feb 2024 | 7,390.00 | 7,390.00 | 7,300.00 | 7,340.00 | 7,285.83 | 1,000 |
| 07 Feb 2024 | 7,420.00 | 7,420.00 | 7,340.00 | 7,390.00 | 7,335.46 | 1,400 |
| 06 Feb 2024 | 7,310.00 | 7,380.00 | 7,310.00 | 7,380.00 | 7,325.54 | 1,200 |
| 05 Feb 2024 | 7,400.00 | 7,420.00 | 7,370.00 | 7,380.00 | 7,325.54 | 4,300 |
| 02 Feb 2024 | 7,370.00 | 7,450.00 | 7,290.00 | 7,310.00 | 7,256.05 | 10,100 |
| 01 Feb 2024 | 7,240.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,365.24 | 4,200 |
| 31 Jan 2024 | 7,250.00 | 7,330.00 | 7,220.00 | 7,260.00 | 7,206.42 | 3,000 |
| 30 Jan 2024 | 7,210.00 | 7,350.00 | 7,180.00 | 7,250.00 | 7,196.49 | 5,900 |
| 29 Jan 2024 | 7,520.00 | 7,520.00 | 7,120.00 | 7,210.00 | 7,156.79 | 18,400 |
| 26 Jan 2024 | 7,510.00 | 7,620.00 | 7,510.00 | 7,520.00 | 7,464.50 | 700 |
| 25 Jan 2024 | 7,560.00 | 7,660.00 | 7,490.00 | 7,500.00 | 7,444.65 | 4,700 |
| 24 Jan 2024 | 7,650.00 | 7,650.00 | 7,530.00 | 7,530.00 | 7,474.43 | 6,400 |
| 23 Jan 2024 | 7,680.00 | 7,680.00 | 7,630.00 | 7,650.00 | 7,593.54 | 900 |
| 22 Jan 2024 | 7,660.00 | 7,700.00 | 7,660.00 | 7,690.00 | 7,633.25 | 700 |
| 19 Jan 2024 | 7,640.00 | 7,700.00 | 7,620.00 | 7,620.00 | 7,563.76 | 900 |
| 18 Jan 2024 | 7,720.00 | 7,720.00 | 7,620.00 | 7,640.00 | 7,583.62 | 3,300 |
| 17 Jan 2024 | 7,660.00 | 7,660.00 | 7,630.00 | 7,650.00 | 7,593.54 | 1,600 |
| 16 Jan 2024 | 7,700.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,593.54 | 4,800 |
| 15 Jan 2024 | 7,700.00 | 7,750.00 | 7,690.00 | 7,750.00 | 7,692.80 | 2,100 |
| 12 Jan 2024 | 7,650.00 | 7,680.00 | 7,630.00 | 7,650.00 | 7,593.54 | 2,400 |
| 11 Jan 2024 | 7,600.00 | 7,620.00 | 7,600.00 | 7,620.00 | 7,563.76 | 500 |
| 10 Jan 2024 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,573.69 | 200 |
| 09 Jan 2024 | 7,550.00 | 7,650.00 | 7,550.00 | 7,650.00 | 7,593.54 | 3,200 |
| 05 Jan 2024 | 7,530.00 | 7,570.00 | 7,530.00 | 7,550.00 | 7,494.28 | 800 |
| 04 Jan 2024 | 7,460.00 | 7,600.00 | 7,440.00 | 7,550.00 | 7,494.28 | 1,800 |
| 29 Dec 2023 | 7,350.00 | 7,510.00 | 7,300.00 | 7,460.00 | 7,404.94 | 2,700 |
| 28 Dec 2023 | 7,590.00 | 7,600.00 | 7,480.00 | 7,500.00 | 7,444.65 | 11,300 |
| 27 Dec 2023 | 7,600.00 | 7,630.00 | 7,590.00 | 7,590.00 | 7,533.99 | 2,600 |
| 26 Dec 2023 | 7,540.00 | 7,570.00 | 7,540.00 | 7,570.00 | 7,514.13 | 600 |
| 25 Dec 2023 | 7,510.00 | 7,600.00 | 7,360.00 | 7,510.00 | 7,454.58 | 2,700 |
| 22 Dec 2023 | 7,510.00 | 7,560.00 | 7,500.00 | 7,500.00 | 7,444.65 | 2,600 |
| 21 Dec 2023 | 7,620.00 | 7,620.00 | 7,550.00 | 7,550.00 | 7,494.28 | 2,100 |
| 20 Dec 2023 | 7,680.00 | 7,680.00 | 7,610.00 | 7,610.00 | 7,553.84 | 2,200 |
| 19 Dec 2023 | 7,630.00 | 7,700.00 | 7,610.00 | 7,680.00 | 7,623.32 | 3,600 |
| 18 Dec 2023 | 7,500.00 | 7,550.00 | 7,490.00 | 7,550.00 | 7,494.28 | 2,300 |
| 15 Dec 2023 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,494.28 | 4,900 |
| 14 Dec 2023 | 7,510.00 | 7,700.00 | 7,480.00 | 7,700.00 | 7,643.17 | 8,800 |
| 13 Dec 2023 | 7,550.00 | 7,750.00 | 7,400.00 | 7,480.00 | 7,424.80 | 8,200 |
| 12 Dec 2023 | 7,500.00 | 7,590.00 | 7,460.00 | 7,550.00 | 7,494.28 | 5,800 |
| 11 Dec 2023 | 7,280.00 | 7,430.00 | 7,280.00 | 7,400.00 | 7,345.39 | 4,500 |
| 08 Dec 2023 | 7,350.00 | 7,420.00 | 7,280.00 | 7,280.00 | 7,226.27 | 4,300 |
| 07 Dec 2023 | 7,400.00 | 7,450.00 | 7,310.00 | 7,350.00 | 7,295.76 | 4,900 |
| 06 Dec 2023 | 7,210.00 | 7,380.00 | 7,210.00 | 7,320.00 | 7,265.98 | 20,400 |
| 05 Dec 2023 | 7,200.00 | 7,220.00 | 7,200.00 | 7,200.00 | 7,146.86 | 600 |
| 04 Dec 2023 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,146.86 | 400 |
| 01 Dec 2023 | 7,200.00 | 7,260.00 | 7,200.00 | 7,250.00 | 7,196.49 | 2,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.