Skip to main content
Shikoku Kasei Holdings Corporation (TYO:4099)
Japan flag Japan · Delayed Price · Currency is JPY
4,905.00
+145.00 (3.05%)
Apr 28, 2026, 3:30 PM JST

Shikoku Kasei Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,830.004,915.004,800.004,905.004,905.003.05%145,700
Apr 27, 20264,700.004,835.004,605.004,760.004,760.001.82%171,800
Apr 24, 20264,645.004,700.004,535.004,675.004,675.002.19%124,800
Apr 23, 20264,600.004,625.004,515.004,575.004,575.000.11%142,300
Apr 22, 20264,600.004,615.004,500.004,570.004,570.00-1.51%141,700
Apr 21, 20264,660.004,705.004,615.004,640.004,640.00-0.54%181,900
Apr 20, 20264,790.004,850.004,665.004,665.004,665.00-3.72%131,000
Apr 17, 20265,000.005,000.004,770.004,845.004,845.00-2.42%146,500
Apr 16, 20264,905.005,050.004,900.004,965.004,965.002.06%148,500
Apr 15, 20265,080.005,100.004,810.004,865.004,865.00-3.28%181,600
Apr 14, 20265,080.005,100.004,990.005,030.005,030.001.31%175,300
Apr 13, 20264,935.005,050.004,875.004,965.004,965.00-1.29%153,600
Apr 10, 20265,130.005,160.005,000.005,030.005,030.00-1.37%156,100
Apr 9, 20265,040.005,120.004,965.005,100.005,100.00-0.39%183,600
Apr 8, 20265,110.005,130.004,945.005,120.005,120.009.87%254,700
Apr 7, 20264,615.004,695.004,575.004,660.004,660.000.54%68,700
Apr 6, 20264,565.004,645.004,495.004,635.004,635.001.53%138,600
Apr 3, 20264,495.004,565.004,465.004,565.004,565.003.16%104,200
Apr 2, 20264,640.004,750.004,425.004,425.004,425.00-4.74%171,500
Apr 1, 20264,530.004,645.004,480.004,645.004,645.009.29%201,100
Mar 31, 20264,255.004,380.004,215.004,250.004,250.00-2.86%175,400
Mar 30, 20264,400.004,440.004,305.004,375.004,375.00-5.71%183,300
Mar 27, 20264,635.004,685.004,550.004,640.004,640.00-1.38%132,100
Mar 26, 20264,790.004,865.004,645.004,705.004,705.00-1.67%135,500
Mar 25, 20264,835.004,870.004,745.004,785.004,785.003.46%117,400
Mar 24, 20264,700.004,745.004,590.004,625.004,625.002.32%191,200
Mar 23, 20264,700.004,745.004,495.004,520.004,520.00-7.85%278,200
Mar 19, 20265,020.005,050.004,880.004,905.004,905.00-5.85%149,800
Mar 18, 20265,070.005,210.005,030.005,210.005,210.005.36%175,500
Mar 17, 20265,170.005,210.004,945.004,945.004,945.00-2.47%108,300
Mar 16, 20265,050.005,160.005,000.005,070.005,070.000.40%99,700
Mar 13, 20264,920.005,130.004,915.005,050.005,050.00-0.39%157,900
Mar 12, 20265,210.005,270.005,030.005,070.005,070.00-4.52%174,100
Mar 11, 20265,210.005,470.005,180.005,310.005,310.003.91%242,100
Mar 10, 20265,000.005,160.004,950.005,110.005,110.006.24%206,800
Mar 9, 20264,760.004,850.004,630.004,810.004,810.00-6.96%249,400
Mar 6, 20264,805.005,200.004,725.005,170.005,170.005.19%226,100
Mar 5, 20264,805.005,020.004,800.004,915.004,915.006.04%247,900
Mar 4, 20264,755.004,940.004,560.004,635.004,635.00-5.31%297,700
Mar 3, 20265,110.005,330.004,885.004,895.004,895.00-5.32%321,100
Mar 2, 20265,110.005,200.005,060.005,170.005,170.00-1.34%195,200
Feb 27, 20265,060.005,250.005,020.005,240.005,240.001.55%293,200
Feb 26, 20265,600.005,640.005,120.005,160.005,160.00-7.53%424,900
Feb 25, 20265,630.005,840.005,540.005,580.005,580.000.90%407,700
Feb 24, 20265,200.005,540.005,190.005,530.005,530.007.17%320,800
Feb 20, 20265,230.005,280.005,160.005,160.005,160.00-3.01%180,800
Feb 19, 20265,120.005,340.005,100.005,320.005,320.005.77%352,900
Feb 18, 20264,835.005,180.004,805.005,030.005,030.005.12%346,700
Feb 17, 20264,725.004,830.004,660.004,785.004,785.001.48%242,700
Feb 16, 20264,670.004,795.004,635.004,715.004,715.002.50%264,000
Feb 13, 20264,515.004,685.004,515.004,600.004,600.000.66%189,400
Feb 12, 20264,450.004,595.004,425.004,570.004,570.003.28%214,500
Feb 10, 20264,490.004,650.004,405.004,425.004,425.00-0.67%169,800
Feb 9, 20264,480.004,520.004,415.004,455.004,455.002.41%145,100
Feb 6, 20264,365.004,390.004,270.004,350.004,350.00-1.36%186,600
Feb 5, 20264,405.004,550.004,370.004,410.004,410.000.23%257,400
Feb 4, 20264,480.004,490.004,355.004,400.004,400.00-0.90%141,900
Feb 3, 20264,235.004,495.004,235.004,440.004,440.005.21%293,000
Feb 2, 20264,265.004,395.004,210.004,220.004,220.00-1.75%457,300
Jan 30, 20264,090.004,455.004,055.004,295.004,295.0014.38%1,418,600
Jan 29, 20263,095.003,755.003,045.003,755.003,755.0022.91%128,700
Jan 28, 20263,100.003,105.003,025.003,055.003,055.00-2.40%117,000
Jan 27, 20263,080.003,160.003,065.003,130.003,130.001.46%98,900
Jan 26, 20263,095.003,170.003,075.003,085.003,085.00-1.28%128,900
Jan 23, 20263,120.003,170.003,085.003,125.003,125.001.30%134,500
Jan 22, 20263,025.003,100.002,993.003,085.003,085.003.52%138,100
Jan 21, 20262,875.002,992.002,816.002,980.002,980.002.30%127,200
Jan 20, 20262,962.002,974.002,887.002,913.002,913.00-3.22%114,500
Jan 19, 20263,040.003,040.002,937.003,010.003,010.00-0.99%217,700
Jan 16, 20262,893.003,075.002,870.003,040.003,040.006.93%326,100
Jan 15, 20262,776.002,894.002,768.002,843.002,843.002.01%192,700
Jan 14, 20262,751.002,815.002,751.002,787.002,787.000.91%59,100
Jan 13, 20262,756.002,822.002,749.002,762.002,762.003.06%85,600
Jan 9, 20262,753.002,786.002,668.002,680.002,680.00-2.65%92,200
Jan 8, 20262,762.002,800.002,744.002,753.002,753.00-0.83%57,000
Jan 7, 20262,755.002,798.002,742.002,776.002,776.00-0.22%55,200
Jan 6, 20262,741.002,806.002,741.002,782.002,782.002.05%58,100
Jan 5, 20262,740.002,766.002,718.002,726.002,726.00-0.69%73,500
Dec 30, 20252,779.002,793.002,745.002,745.002,745.00-1.44%56,400
Dec 29, 20252,845.002,845.002,772.002,785.002,785.00-1.49%93,900
Dec 26, 20252,810.002,859.002,793.002,827.002,797.000.71%86,800
Dec 25, 20252,792.002,823.002,792.002,807.002,777.210.54%45,900
Dec 24, 20252,780.002,832.002,780.002,792.002,762.370.79%69,700
Dec 23, 20252,775.002,801.002,752.002,770.002,740.60-1.28%63,400
Dec 22, 20252,769.002,830.002,762.002,806.002,776.221.59%59,100
Dec 19, 20252,718.002,783.002,718.002,762.002,732.691.36%49,600
Dec 18, 20252,744.002,753.002,724.002,725.002,696.08-0.98%52,600
Dec 17, 20252,723.002,757.002,700.002,752.002,722.801.14%50,700
Dec 16, 20252,785.002,795.002,718.002,721.002,692.12-2.44%55,400
Dec 15, 20252,794.002,800.002,759.002,789.002,759.40-0.43%39,200
Dec 12, 20252,743.002,808.002,729.002,801.002,771.283.78%86,700
Dec 11, 20252,743.002,750.002,670.002,699.002,670.36-1.46%75,500
Dec 10, 20252,740.002,792.002,739.002,739.002,709.931.00%100,700
Dec 9, 20252,704.002,726.002,690.002,712.002,683.22-0.26%62,500
Dec 8, 20252,677.002,733.002,676.002,719.002,690.152.14%58,900
Dec 5, 20252,641.002,685.002,630.002,662.002,633.75-1.08%60,500
Dec 4, 20252,662.002,709.002,652.002,691.002,662.441.05%53,500
Dec 3, 20252,711.002,735.002,663.002,663.002,634.74-2.74%106,100
Dec 2, 20252,806.002,806.002,738.002,738.002,708.94-2.32%84,800
Dec 1, 20252,869.002,885.002,775.002,803.002,773.25-1.58%105,700