Sun A.Kaken Company,Limited (TYO:4234)
Japan
· Delayed Price · Currency is JPY 725.00
0.00 (0.00%)
Apr 30, 2026, 9:16 AM JST
TYO:4234 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 716.00 | 732.00 | 713.00 | 725.00 | 725.00 | -2.82% | 16,600 |
| Apr 27, 2026 | 749.00 | 750.00 | 738.00 | 746.00 | 746.00 | -1.71% | 4,200 |
| Apr 24, 2026 | 766.00 | 770.00 | 759.00 | 759.00 | 759.00 | -0.78% | 4,400 |
| Apr 23, 2026 | 769.00 | 776.00 | 760.00 | 765.00 | 765.00 | 0.53% | 2,600 |
| Apr 22, 2026 | 770.00 | 771.00 | 756.00 | 761.00 | 761.00 | -1.68% | 5,300 |
| Apr 21, 2026 | 777.00 | 787.00 | 755.00 | 774.00 | 774.00 | -0.39% | 19,500 |
| Apr 20, 2026 | 768.00 | 777.00 | 761.00 | 777.00 | 777.00 | 1.57% | 6,400 |
| Apr 17, 2026 | 762.00 | 768.00 | 759.00 | 765.00 | 765.00 | 0.79% | 2,300 |
| Apr 16, 2026 | 755.00 | 768.00 | 755.00 | 759.00 | 759.00 | 1.47% | 6,400 |
| Apr 15, 2026 | 751.00 | 756.00 | 748.00 | 748.00 | 748.00 | -0.40% | 3,400 |
| Apr 14, 2026 | 761.00 | 761.00 | 751.00 | 751.00 | 751.00 | -0.66% | 4,200 |
| Apr 13, 2026 | 772.00 | 778.00 | 756.00 | 756.00 | 756.00 | -2.07% | 15,700 |
| Apr 10, 2026 | 757.00 | 772.00 | 755.00 | 772.00 | 772.00 | 1.85% | 19,100 |
| Apr 9, 2026 | 760.00 | 765.00 | 752.00 | 758.00 | 758.00 | -0.79% | 9,100 |
| Apr 8, 2026 | 758.00 | 791.00 | 758.00 | 764.00 | 764.00 | 1.06% | 20,100 |
| Apr 7, 2026 | 743.00 | 756.00 | 732.00 | 756.00 | 756.00 | 1.07% | 5,400 |
| Apr 6, 2026 | 735.00 | 758.00 | 730.00 | 748.00 | 748.00 | 2.19% | 6,800 |
| Apr 3, 2026 | 728.00 | 738.00 | 728.00 | 732.00 | 732.00 | 0.55% | 3,600 |
| Apr 2, 2026 | 734.00 | 747.00 | 725.00 | 728.00 | 728.00 | -1.62% | 8,300 |
| Apr 1, 2026 | 741.00 | 750.00 | 738.00 | 740.00 | 740.00 | 0.95% | 4,600 |
| Mar 31, 2026 | 733.00 | 746.00 | 724.00 | 733.00 | 733.00 | - | 8,700 |
| Mar 30, 2026 | 738.00 | 744.00 | 725.00 | 733.00 | 733.00 | -3.17% | 11,000 |
| Mar 27, 2026 | 739.00 | 765.00 | 739.00 | 757.00 | 748.00 | 0.40% | 4,500 |
| Mar 26, 2026 | 772.00 | 787.00 | 752.00 | 754.00 | 745.04 | -2.33% | 6,300 |
| Mar 25, 2026 | 778.00 | 778.00 | 743.00 | 772.00 | 762.82 | 3.21% | 10,000 |
| Mar 24, 2026 | 744.00 | 787.00 | 739.00 | 748.00 | 739.11 | 2.19% | 9,900 |
| Mar 23, 2026 | 748.00 | 752.00 | 724.00 | 732.00 | 723.30 | -4.44% | 18,700 |
| Mar 19, 2026 | 778.00 | 778.00 | 765.00 | 766.00 | 756.89 | -2.42% | 13,000 |
| Mar 18, 2026 | 775.00 | 792.00 | 768.00 | 785.00 | 775.67 | 1.95% | 14,100 |
| Mar 17, 2026 | 783.00 | 790.00 | 762.00 | 770.00 | 760.85 | -0.39% | 22,100 |
| Mar 16, 2026 | 774.00 | 783.00 | 757.00 | 773.00 | 763.81 | -0.39% | 27,600 |
| Mar 13, 2026 | 784.00 | 803.00 | 772.00 | 776.00 | 766.77 | -2.76% | 21,500 |
| Mar 12, 2026 | 811.00 | 811.00 | 791.00 | 798.00 | 788.51 | -1.85% | 12,100 |
| Mar 11, 2026 | 810.00 | 823.00 | 804.00 | 813.00 | 803.33 | 0.62% | 7,600 |
| Mar 10, 2026 | 800.00 | 813.00 | 795.00 | 808.00 | 798.39 | 3.46% | 14,300 |
| Mar 9, 2026 | 784.00 | 788.00 | 755.00 | 781.00 | 771.71 | -4.05% | 34,500 |
| Mar 6, 2026 | 816.00 | 818.00 | 810.00 | 814.00 | 804.32 | -0.25% | 4,300 |
| Mar 5, 2026 | 805.00 | 836.00 | 805.00 | 816.00 | 806.30 | 3.68% | 18,600 |
| Mar 4, 2026 | 828.00 | 828.00 | 782.00 | 787.00 | 777.64 | -5.97% | 55,500 |
| Mar 3, 2026 | 870.00 | 879.00 | 833.00 | 837.00 | 827.05 | -3.68% | 26,200 |
| Mar 2, 2026 | 888.00 | 888.00 | 862.00 | 869.00 | 858.67 | -3.66% | 18,300 |
| Feb 27, 2026 | 890.00 | 904.00 | 890.00 | 902.00 | 891.28 | 1.35% | 20,300 |
| Feb 26, 2026 | 884.00 | 894.00 | 875.00 | 890.00 | 879.42 | 0.56% | 13,700 |
| Feb 25, 2026 | 890.00 | 890.00 | 875.00 | 885.00 | 874.48 | - | 10,200 |
| Feb 24, 2026 | 868.00 | 896.00 | 867.00 | 885.00 | 874.48 | 0.57% | 22,800 |
| Feb 20, 2026 | 903.00 | 903.00 | 876.00 | 880.00 | 869.54 | -4.03% | 48,400 |
| Feb 19, 2026 | 945.00 | 945.00 | 906.00 | 917.00 | 906.10 | -10.54% | 167,900 |
| Feb 18, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,012.81 | 17.14% | 23,700 |
| Feb 17, 2026 | 806.00 | 895.00 | 790.00 | 875.00 | 864.60 | 8.29% | 82,900 |
| Feb 16, 2026 | 795.00 | 815.00 | 777.00 | 808.00 | 798.39 | 1.76% | 47,300 |
| Feb 13, 2026 | 822.00 | 826.00 | 781.00 | 794.00 | 784.56 | -4.45% | 63,700 |
| Feb 12, 2026 | 849.00 | 868.00 | 810.00 | 831.00 | 821.12 | -1.77% | 85,900 |
| Feb 10, 2026 | 846.00 | 864.00 | 846.00 | 846.00 | 835.94 | - | 14,600 |
| Feb 9, 2026 | 843.00 | 856.00 | 840.00 | 846.00 | 835.94 | 0.36% | 13,000 |
| Feb 6, 2026 | 855.00 | 860.00 | 830.00 | 843.00 | 832.98 | -1.52% | 9,300 |
| Feb 5, 2026 | 865.00 | 866.00 | 852.00 | 856.00 | 845.82 | -1.15% | 9,400 |
| Feb 4, 2026 | 841.00 | 870.00 | 841.00 | 866.00 | 855.70 | 2.73% | 26,200 |
| Feb 3, 2026 | 843.00 | 847.00 | 835.00 | 843.00 | 832.98 | 0.72% | 22,100 |
| Feb 2, 2026 | 835.00 | 850.00 | 830.00 | 837.00 | 827.05 | 0.36% | 21,500 |
| Jan 30, 2026 | 824.00 | 838.00 | 818.00 | 834.00 | 824.08 | 0.72% | 6,800 |
| Jan 29, 2026 | 823.00 | 829.00 | 815.00 | 828.00 | 818.16 | 0.12% | 14,000 |
| Jan 28, 2026 | 839.00 | 839.00 | 820.00 | 827.00 | 817.17 | -1.31% | 20,200 |
| Jan 27, 2026 | 844.00 | 845.00 | 830.00 | 838.00 | 828.04 | 0.84% | 17,100 |
| Jan 26, 2026 | 838.00 | 865.00 | 821.00 | 831.00 | 821.12 | -0.48% | 39,000 |
| Jan 23, 2026 | 828.00 | 842.00 | 810.00 | 835.00 | 825.07 | 0.85% | 20,000 |
| Jan 22, 2026 | 809.00 | 829.00 | 809.00 | 828.00 | 818.16 | 0.85% | 35,200 |
| Jan 21, 2026 | 820.00 | 823.00 | 812.00 | 821.00 | 811.24 | -0.85% | 20,200 |
| Jan 20, 2026 | 833.00 | 838.00 | 822.00 | 828.00 | 818.16 | -0.60% | 11,700 |
| Jan 19, 2026 | 832.00 | 842.00 | 825.00 | 833.00 | 823.10 | -0.12% | 24,300 |
| Jan 16, 2026 | 834.00 | 843.00 | 828.00 | 834.00 | 824.08 | -0.48% | 11,300 |
| Jan 15, 2026 | 829.00 | 843.00 | 829.00 | 838.00 | 828.04 | 0.96% | 22,200 |
| Jan 14, 2026 | 825.00 | 834.00 | 810.00 | 830.00 | 820.13 | 1.59% | 28,200 |
| Jan 13, 2026 | 827.00 | 834.00 | 810.00 | 817.00 | 807.29 | -0.97% | 30,100 |
| Jan 9, 2026 | 811.00 | 841.00 | 809.00 | 825.00 | 815.19 | 1.85% | 23,500 |
| Jan 8, 2026 | 846.00 | 846.00 | 810.00 | 810.00 | 800.37 | -4.26% | 23,600 |
| Jan 7, 2026 | 851.00 | 866.00 | 839.00 | 846.00 | 835.94 | -0.35% | 32,200 |
| Jan 6, 2026 | 822.00 | 850.00 | 803.00 | 849.00 | 838.91 | 4.56% | 66,200 |
| Jan 5, 2026 | 825.00 | 832.00 | 810.00 | 812.00 | 802.35 | -1.58% | 43,700 |
| Dec 30, 2025 | 781.00 | 867.00 | 781.00 | 825.00 | 815.19 | 4.43% | 108,400 |
| Dec 29, 2025 | 806.00 | 815.00 | 790.00 | 790.00 | 780.61 | -1.99% | 53,700 |
| Dec 26, 2025 | 811.00 | 811.00 | 800.00 | 806.00 | 796.42 | -0.62% | 10,800 |
| Dec 25, 2025 | 805.00 | 823.00 | 798.00 | 811.00 | 801.36 | 0.87% | 45,300 |
| Dec 24, 2025 | 799.00 | 811.00 | 793.00 | 804.00 | 794.44 | 0.88% | 23,300 |
| Dec 23, 2025 | 782.00 | 799.00 | 782.00 | 797.00 | 787.52 | 1.79% | 21,400 |
| Dec 22, 2025 | 789.00 | 814.00 | 781.00 | 783.00 | 773.69 | 1.03% | 51,800 |
| Dec 19, 2025 | 763.00 | 778.00 | 738.00 | 775.00 | 765.79 | 1.17% | 67,400 |
| Dec 18, 2025 | 803.00 | 811.00 | 756.00 | 766.00 | 756.89 | -3.89% | 64,300 |
| Dec 17, 2025 | 839.00 | 839.00 | 774.00 | 797.00 | 787.52 | -4.32% | 92,100 |
| Dec 16, 2025 | 820.00 | 835.00 | 807.00 | 833.00 | 823.10 | 3.35% | 25,800 |
| Dec 15, 2025 | 831.00 | 831.00 | 802.00 | 806.00 | 796.42 | -2.18% | 45,500 |
| Dec 12, 2025 | 823.00 | 850.00 | 801.00 | 824.00 | 814.20 | 0.12% | 79,100 |
| Dec 11, 2025 | 845.00 | 861.00 | 823.00 | 823.00 | 813.22 | -4.30% | 79,800 |
| Dec 10, 2025 | 864.00 | 875.00 | 834.00 | 860.00 | 849.78 | -2.16% | 104,800 |
| Dec 9, 2025 | 914.00 | 917.00 | 860.00 | 879.00 | 868.55 | -4.04% | 104,600 |
| Dec 8, 2025 | 940.00 | 958.00 | 893.00 | 916.00 | 905.11 | -0.97% | 104,600 |
| Dec 5, 2025 | 905.00 | 929.00 | 863.00 | 925.00 | 914.00 | 3.35% | 104,200 |
| Dec 4, 2025 | 862.00 | 895.00 | 832.00 | 895.00 | 884.36 | 2.76% | 159,100 |
| Dec 3, 2025 | 908.00 | 970.00 | 829.00 | 871.00 | 860.64 | -5.43% | 388,800 |
| Dec 2, 2025 | 868.00 | 992.00 | 860.00 | 921.00 | 910.05 | 9.38% | 649,100 |
| Dec 1, 2025 | 828.00 | 864.00 | 810.00 | 842.00 | 831.99 | 3.44% | 137,600 |