Sankei Chemical Co., Ltd. (FKSE:4995)
Japan
· Delayed Price · Currency is JPY 1,630.00
+15.00 (0.93%)
At close: Dec 4, 2025
Sankei Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.93% | 100 |
| Dec 1, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.94% | 100 |
| Nov 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 200 |
| Nov 25, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | 0.30% | 100 |
| Nov 21, 2025 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,620.08 | -2.66% | 300 |
| Nov 20, 2025 | 1,668.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,664.39 | 0.72% | 900 |
| Nov 19, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,652.58 | -0.71% | 100 |
| Nov 18, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,664.39 | 0.48% | 100 |
| Nov 13, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,656.52 | -0.47% | 100 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,664.39 | 1.20% | 100 |
| Nov 11, 2025 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,644.70 | -0.89% | 200 |
| Nov 10, 2025 | 1,645.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,659.47 | 2.43% | 200 |
| Nov 7, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,620.08 | -0.90% | 100 |
| Nov 6, 2025 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,634.85 | 0.61% | 300 |
| Nov 5, 2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,625.00 | -1.79% | 600 |
| Nov 4, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,654.55 | 1.51% | 100 |
| Oct 30, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,629.92 | -1.49% | 100 |
| Oct 27, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,654.55 | 1.82% | 500 |
| Oct 24, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | - | 200 |
| Oct 23, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | 0.30% | 200 |
| Oct 22, 2025 | 1,650.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,620.08 | 1.17% | 1,100 |
| Oct 21, 2025 | 1,700.00 | 1,705.00 | 1,626.00 | 1,626.00 | 1,601.36 | -5.47% | 900 |
| Oct 20, 2025 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,693.94 | 1.18% | 700 |
| Oct 17, 2025 | 1,721.00 | 1,721.00 | 1,700.00 | 1,700.00 | 1,674.24 | -2.86% | 1,100 |
| Oct 16, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,723.48 | - | 200 |
| Oct 15, 2025 | 1,720.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,723.48 | -0.57% | 1,100 |
| Oct 14, 2025 | 1,710.00 | 1,780.00 | 1,700.00 | 1,760.00 | 1,733.33 | 0.86% | 900 |
| Oct 10, 2025 | 1,785.00 | 1,785.00 | 1,715.00 | 1,745.00 | 1,718.56 | -3.06% | 2,700 |
| Oct 9, 2025 | 1,740.00 | 1,800.00 | 1,736.00 | 1,800.00 | 1,772.73 | 3.45% | 3,800 |
| Oct 8, 2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,713.64 | -3.33% | 1,300 |
| Oct 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | - | 100 |
| Oct 6, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,772.73 | -0.77% | 1,200 |
| Oct 3, 2025 | 1,798.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,786.52 | 2.02% | 900 |
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,751.06 | 1.02% | 200 |
| Oct 1, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,733.33 | -1.68% | 1,500 |
| Sep 29, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,762.88 | 0.56% | 200 |
| Sep 26, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,753.03 | -1.11% | 200 |
| Sep 24, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | 1.12% | 100 |
| Sep 22, 2025 | 1,774.00 | 1,780.00 | 1,773.00 | 1,780.00 | 1,753.03 | 1.71% | 900 |
| Sep 19, 2025 | 1,878.00 | 1,895.00 | 1,711.00 | 1,750.00 | 1,723.48 | -6.82% | 3,200 |
| Sep 18, 2025 | 1,792.00 | 1,899.00 | 1,792.00 | 1,878.00 | 1,849.55 | 6.70% | 5,500 |
| Sep 17, 2025 | 1,776.00 | 1,776.00 | 1,760.00 | 1,760.00 | 1,733.33 | - | 400 |
| Sep 16, 2025 | 1,820.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,733.33 | -5.63% | 500 |
| Sep 12, 2025 | 1,790.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,836.74 | 3.90% | 2,900 |
| Sep 11, 2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,767.80 | -0.28% | 200 |
| Sep 10, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | 0.84% | 100 |
| Sep 9, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,757.95 | 0.85% | 500 |
| Sep 8, 2025 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,743.18 | -1.67% | 1,000 |
| Sep 5, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,772.73 | -0.55% | 900 |
| Sep 4, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,782.58 | 1.12% | 1,000 |
| Sep 3, 2025 | 1,800.00 | 1,800.00 | 1,790.00 | 1,790.00 | 1,762.88 | 0.22% | 500 |
| Sep 2, 2025 | 1,800.00 | 1,810.00 | 1,786.00 | 1,786.00 | 1,758.94 | 0.34% | 400 |
| Sep 1, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,753.03 | -1.11% | 1,600 |
| Aug 29, 2025 | 1,780.00 | 1,800.00 | 1,770.00 | 1,800.00 | 1,772.73 | 2.86% | 700 |
| Aug 28, 2025 | 1,740.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,723.48 | 0.57% | 1,000 |
| Aug 27, 2025 | 1,680.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,713.64 | 3.57% | 900 |
| Aug 26, 2025 | 1,620.00 | 1,680.00 | 1,620.00 | 1,680.00 | 1,654.55 | 4.35% | 600 |
| Aug 25, 2025 | 1,600.00 | 1,610.00 | 1,600.00 | 1,610.00 | 1,585.61 | 0.63% | 400 |
| Aug 22, 2025 | 1,580.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,575.76 | 1.91% | 1,400 |
| Aug 21, 2025 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,546.21 | 0.64% | 300 |
| Aug 20, 2025 | 1,560.00 | 1,560.00 | 1,525.00 | 1,560.00 | 1,536.36 | 0.58% | 900 |
| Aug 19, 2025 | 1,550.00 | 1,555.00 | 1,526.00 | 1,551.00 | 1,527.50 | 2.38% | 1,600 |
| Aug 18, 2025 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,492.05 | 1.00% | 900 |
| Aug 15, 2025 | 1,470.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,477.27 | 2.04% | 4,200 |
| Aug 14, 2025 | 1,425.00 | 1,473.00 | 1,425.00 | 1,470.00 | 1,447.73 | 3.89% | 1,400 |
| Aug 13, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,393.56 | -0.35% | 100 |
| Aug 12, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,398.48 | 1.43% | 100 |
| Aug 8, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,378.79 | - | 300 |
| Aug 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,378.79 | - | 200 |
| Aug 6, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,378.79 | - | 300 |
| Aug 5, 2025 | 1,380.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,378.79 | 3.70% | 800 |
| Aug 4, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,329.55 | - | 100 |
| Aug 1, 2025 | 1,444.00 | 1,444.00 | 1,347.00 | 1,350.00 | 1,329.55 | -4.26% | 500 |
| Jul 31, 2025 | 1,295.00 | 1,410.00 | 1,286.00 | 1,410.00 | 1,388.64 | 8.88% | 3,100 |
| Jul 30, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,275.38 | -0.23% | 200 |
| Jul 28, 2025 | 1,310.00 | 1,310.00 | 1,298.00 | 1,298.00 | 1,278.33 | -5.26% | 700 |
| Jul 25, 2025 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,349.24 | 1.48% | 700 |
| Jul 24, 2025 | 1,327.00 | 1,350.00 | 1,325.00 | 1,350.00 | 1,329.55 | 4.01% | 500 |
| Jul 23, 2025 | 1,272.00 | 1,298.00 | 1,272.00 | 1,298.00 | 1,278.33 | 1.17% | 1,000 |
| Jul 22, 2025 | 1,305.00 | 1,310.00 | 1,277.00 | 1,283.00 | 1,263.56 | 0.63% | 2,000 |
| Jul 18, 2025 | 1,273.00 | 1,275.00 | 1,273.00 | 1,275.00 | 1,255.68 | 0.24% | 200 |
| Jul 17, 2025 | 1,269.00 | 1,310.00 | 1,269.00 | 1,272.00 | 1,252.73 | 0.32% | 500 |
| Jul 16, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,268.00 | 1,248.79 | 1.36% | 200 |
| Jul 15, 2025 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,232.05 | -1.34% | 200 |
| Jul 14, 2025 | 1,250.00 | 1,268.00 | 1,250.00 | 1,268.00 | 1,248.79 | 1.44% | 500 |
| Jul 11, 2025 | 1,221.00 | 1,340.00 | 1,221.00 | 1,250.00 | 1,231.06 | 2.63% | 4,600 |
| Jul 10, 2025 | 1,170.00 | 1,293.00 | 1,170.00 | 1,218.00 | 1,199.55 | 4.10% | 2,200 |
| Jul 9, 2025 | 1,170.00 | 1,198.00 | 1,161.00 | 1,170.00 | 1,152.27 | 0.09% | 1,400 |
| Jul 8, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,151.29 | 0.09% | 100 |
| Jul 7, 2025 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,150.30 | 0.34% | 200 |
| Jul 4, 2025 | 1,162.00 | 1,177.00 | 1,162.00 | 1,164.00 | 1,146.36 | 0.17% | 600 |
| Jul 3, 2025 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,144.39 | -0.26% | 100 |
| Jul 2, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,147.35 | - | 100 |
| Jul 1, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,147.35 | - | 100 |
| Jun 30, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,147.35 | -0.60% | 1,700 |
| Jun 27, 2025 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 1,154.24 | -2.33% | 100 |
| Jun 26, 2025 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 1,181.82 | 2.13% | 300 |
| Jun 25, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,157.20 | - | 200 |
| Jun 24, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,157.20 | 0.43% | 200 |
| Jun 23, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,152.27 | - | 200 |