Sk Kaken Co.,Ltd. (TYO:4628)
Japan
· Delayed Price · Currency is JPY 10,400
+100 (0.97%)
Apr 28, 2026, 3:17 PM JST
Sk Kaken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,490.00 | 10,490.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.97% | 500 |
| Apr 27, 2026 | 10,390.00 | 10,440.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.68% | 3,000 |
| Apr 24, 2026 | 10,320.00 | 10,370.00 | 10,300.00 | 10,370.00 | 10,370.00 | 0.29% | 1,400 |
| Apr 23, 2026 | 10,610.00 | 10,640.00 | 10,250.00 | 10,340.00 | 10,340.00 | -2.45% | 5,300 |
| Apr 22, 2026 | 10,880.00 | 10,890.00 | 10,570.00 | 10,600.00 | 10,600.00 | -1.76% | 3,500 |
| Apr 21, 2026 | 10,830.00 | 10,830.00 | 10,710.00 | 10,790.00 | 10,790.00 | -0.37% | 1,100 |
| Apr 20, 2026 | 11,270.00 | 11,270.00 | 10,830.00 | 10,830.00 | 10,830.00 | -3.90% | 2,400 |
| Apr 17, 2026 | 11,300.00 | 11,500.00 | 11,260.00 | 11,270.00 | 11,270.00 | 0.81% | 3,300 |
| Apr 16, 2026 | 11,090.00 | 11,180.00 | 11,000.00 | 11,180.00 | 11,180.00 | 1.64% | 1,300 |
| Apr 15, 2026 | 11,300.00 | 11,300.00 | 10,750.00 | 11,000.00 | 11,000.00 | -2.65% | 2,200 |
| Apr 14, 2026 | 11,150.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,300.00 | 1.44% | 1,600 |
| Apr 13, 2026 | 11,100.00 | 11,140.00 | 10,860.00 | 11,140.00 | 11,140.00 | 2.58% | 2,000 |
| Apr 10, 2026 | 11,000.00 | 11,050.00 | 10,740.00 | 10,860.00 | 10,860.00 | -1.27% | 2,100 |
| Apr 9, 2026 | 10,900.00 | 11,000.00 | 10,710.00 | 11,000.00 | 11,000.00 | 2.23% | 2,600 |
| Apr 8, 2026 | 10,870.00 | 10,870.00 | 10,610.00 | 10,760.00 | 10,760.00 | 1.80% | 1,200 |
| Apr 7, 2026 | 10,700.00 | 10,700.00 | 10,570.00 | 10,570.00 | 10,570.00 | 0.19% | 300 |
| Apr 6, 2026 | 10,480.00 | 10,700.00 | 10,480.00 | 10,550.00 | 10,550.00 | 0.67% | 1,800 |
| Apr 3, 2026 | 10,410.00 | 10,540.00 | 10,380.00 | 10,480.00 | 10,480.00 | 1.65% | 1,400 |
| Apr 2, 2026 | 10,830.00 | 10,830.00 | 10,310.00 | 10,310.00 | 10,310.00 | -2.37% | 2,200 |
| Apr 1, 2026 | 10,450.00 | 10,600.00 | 10,310.00 | 10,560.00 | 10,560.00 | 4.04% | 2,500 |
| Mar 31, 2026 | 10,460.00 | 10,460.00 | 10,070.00 | 10,150.00 | 10,150.00 | -2.68% | 3,600 |
| Mar 30, 2026 | 10,580.00 | 10,800.00 | 10,300.00 | 10,430.00 | 10,430.00 | -4.49% | 2,600 |
| Mar 27, 2026 | 11,550.00 | 11,550.00 | 10,900.00 | 10,920.00 | 10,800.00 | -2.93% | 5,600 |
| Mar 26, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,250.00 | 11,126.37 | 1.17% | 2,700 |
| Mar 25, 2026 | 11,100.00 | 11,240.00 | 11,000.00 | 11,120.00 | 10,997.80 | 1.00% | 8,200 |
| Mar 24, 2026 | 11,020.00 | 11,180.00 | 10,910.00 | 11,010.00 | 10,889.01 | 1.01% | 5,200 |
| Mar 23, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,780.22 | -1.09% | 1,200 |
| Mar 19, 2026 | 11,100.00 | 11,200.00 | 10,920.00 | 11,020.00 | 10,898.90 | -0.72% | 6,600 |
| Mar 18, 2026 | 11,100.00 | 11,150.00 | 11,060.00 | 11,100.00 | 10,978.02 | 0.63% | 2,800 |
| Mar 17, 2026 | 11,130.00 | 11,180.00 | 11,010.00 | 11,030.00 | 10,908.79 | -0.81% | 3,400 |
| Mar 16, 2026 | 11,050.00 | 11,130.00 | 11,030.00 | 11,120.00 | 10,997.80 | -0.89% | 1,100 |
| Mar 13, 2026 | 11,290.00 | 11,340.00 | 11,130.00 | 11,220.00 | 11,096.70 | -1.58% | 5,400 |
| Mar 12, 2026 | 11,130.00 | 11,450.00 | 11,090.00 | 11,400.00 | 11,274.73 | - | 3,500 |
| Mar 11, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,274.73 | -0.78% | 100 |
| Mar 10, 2026 | 11,490.00 | 11,490.00 | 11,490.00 | 11,490.00 | 11,363.74 | 3.33% | 100 |
| Mar 9, 2026 | 11,080.00 | 11,280.00 | 11,000.00 | 11,120.00 | 10,997.80 | -1.59% | 3,100 |
| Mar 6, 2026 | 11,380.00 | 11,380.00 | 11,220.00 | 11,300.00 | 11,175.82 | -0.35% | 1,500 |
| Mar 5, 2026 | 11,160.00 | 11,350.00 | 11,160.00 | 11,340.00 | 11,215.38 | 2.35% | 2,100 |
| Mar 4, 2026 | 11,300.00 | 11,300.00 | 11,010.00 | 11,080.00 | 10,958.24 | -1.95% | 5,800 |
| Mar 3, 2026 | 11,400.00 | 11,400.00 | 11,130.00 | 11,300.00 | 11,175.82 | 0.09% | 2,600 |
| Mar 2, 2026 | 11,320.00 | 11,660.00 | 11,290.00 | 11,290.00 | 11,165.93 | -1.31% | 5,000 |
| Feb 27, 2026 | 11,250.00 | 11,610.00 | 11,100.00 | 11,440.00 | 11,314.29 | 3.34% | 11,700 |
| Feb 26, 2026 | 11,100.00 | 11,200.00 | 11,000.00 | 11,070.00 | 10,948.35 | 1.10% | 5,800 |
| Feb 25, 2026 | 11,300.00 | 11,300.00 | 10,880.00 | 10,950.00 | 10,829.67 | -1.71% | 6,600 |
| Feb 24, 2026 | 11,160.00 | 11,520.00 | 11,140.00 | 11,140.00 | 11,017.58 | 0.36% | 6,400 |
| Feb 20, 2026 | 11,140.00 | 11,140.00 | 11,040.00 | 11,100.00 | 10,978.02 | -0.72% | 1,800 |
| Feb 19, 2026 | 11,130.00 | 11,470.00 | 11,100.00 | 11,180.00 | 11,057.14 | 0.09% | 7,300 |
| Feb 18, 2026 | 11,100.00 | 11,170.00 | 11,060.00 | 11,170.00 | 11,047.25 | 1.45% | 3,100 |
| Feb 17, 2026 | 11,200.00 | 11,380.00 | 11,010.00 | 11,010.00 | 10,889.01 | -1.70% | 7,700 |
| Feb 16, 2026 | 11,310.00 | 11,310.00 | 11,110.00 | 11,200.00 | 11,076.92 | - | 1,800 |
| Feb 13, 2026 | 11,200.00 | 11,200.00 | 11,010.00 | 11,200.00 | 11,076.92 | - | 8,600 |
| Feb 12, 2026 | 11,570.00 | 11,570.00 | 10,820.00 | 11,200.00 | 11,076.92 | -4.03% | 12,700 |
| Feb 10, 2026 | 11,430.00 | 11,670.00 | 11,260.00 | 11,670.00 | 11,541.76 | 2.46% | 5,500 |
| Feb 9, 2026 | 11,130.00 | 11,430.00 | 11,130.00 | 11,390.00 | 11,264.84 | - | 2,500 |
| Feb 6, 2026 | 11,180.00 | 11,390.00 | 11,100.00 | 11,390.00 | 11,264.84 | 1.70% | 5,800 |
| Feb 5, 2026 | 11,150.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,076.92 | 0.99% | 6,600 |
| Feb 4, 2026 | 11,110.00 | 11,190.00 | 11,000.00 | 11,090.00 | 10,968.13 | -0.36% | 8,100 |
| Feb 3, 2026 | 10,990.00 | 11,140.00 | 10,940.00 | 11,130.00 | 11,007.69 | 2.20% | 6,700 |
| Feb 2, 2026 | 10,790.00 | 10,950.00 | 10,710.00 | 10,890.00 | 10,770.33 | 2.06% | 4,100 |
| Jan 30, 2026 | 10,760.00 | 10,790.00 | 10,670.00 | 10,670.00 | 10,552.75 | -0.84% | 2,600 |
| Jan 29, 2026 | 10,800.00 | 10,890.00 | 10,650.00 | 10,760.00 | 10,641.76 | 0.94% | 4,500 |
| Jan 28, 2026 | 10,650.00 | 10,660.00 | 10,450.00 | 10,660.00 | 10,542.86 | -0.84% | 4,300 |
| Jan 27, 2026 | 10,830.00 | 10,830.00 | 10,660.00 | 10,750.00 | 10,631.87 | - | 5,700 |
| Jan 26, 2026 | 10,870.00 | 10,870.00 | 10,720.00 | 10,750.00 | 10,631.87 | -1.10% | 3,000 |
| Jan 23, 2026 | 10,950.00 | 10,960.00 | 10,810.00 | 10,870.00 | 10,750.55 | -0.91% | 4,700 |
| Jan 22, 2026 | 10,950.00 | 11,050.00 | 10,920.00 | 10,970.00 | 10,849.45 | 0.27% | 2,600 |
| Jan 21, 2026 | 10,920.00 | 10,980.00 | 10,880.00 | 10,940.00 | 10,819.78 | -0.82% | 1,800 |
| Jan 20, 2026 | 11,160.00 | 11,160.00 | 11,020.00 | 11,030.00 | 10,908.79 | -1.16% | 1,900 |
| Jan 19, 2026 | 11,200.00 | 11,200.00 | 11,030.00 | 11,160.00 | 11,037.36 | - | 1,900 |
| Jan 16, 2026 | 11,310.00 | 11,310.00 | 11,160.00 | 11,160.00 | 11,037.36 | 0.27% | 600 |
| Jan 15, 2026 | 11,050.00 | 11,310.00 | 10,960.00 | 11,130.00 | 11,007.69 | 0.72% | 6,000 |
| Jan 14, 2026 | 11,050.00 | 11,150.00 | 10,980.00 | 11,050.00 | 10,928.57 | - | 4,800 |
| Jan 13, 2026 | 11,560.00 | 11,560.00 | 10,900.00 | 11,050.00 | 10,928.57 | -2.99% | 14,000 |
| Jan 9, 2026 | 11,080.00 | 11,390.00 | 11,070.00 | 11,390.00 | 11,264.84 | 3.36% | 2,600 |
| Jan 8, 2026 | 11,290.00 | 11,380.00 | 10,770.00 | 11,020.00 | 10,898.90 | -3.33% | 4,900 |
| Jan 7, 2026 | 11,300.00 | 11,630.00 | 11,200.00 | 11,400.00 | 11,274.73 | 0.88% | 7,700 |
| Jan 6, 2026 | 11,140.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,175.82 | 2.17% | 8,200 |
| Jan 5, 2026 | 11,120.00 | 11,360.00 | 10,870.00 | 11,060.00 | 10,938.46 | -0.54% | 5,100 |
| Dec 30, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,120.00 | 10,997.80 | -0.89% | 2,100 |
| Dec 29, 2025 | 11,180.00 | 11,220.00 | 10,990.00 | 11,220.00 | 11,096.70 | 3.13% | 8,300 |
| Dec 26, 2025 | 10,680.00 | 10,900.00 | 10,680.00 | 10,880.00 | 10,760.44 | 1.40% | 2,800 |
| Dec 25, 2025 | 10,520.00 | 10,750.00 | 10,410.00 | 10,730.00 | 10,612.09 | 0.19% | 900 |
| Dec 24, 2025 | 10,770.00 | 10,870.00 | 10,520.00 | 10,710.00 | 10,592.31 | -0.74% | 4,200 |
| Dec 23, 2025 | 10,510.00 | 10,850.00 | 10,510.00 | 10,790.00 | 10,671.43 | 2.66% | 7,300 |
| Dec 22, 2025 | 10,770.00 | 10,780.00 | 10,450.00 | 10,510.00 | 10,394.51 | -2.50% | 4,000 |
| Dec 19, 2025 | 10,200.00 | 10,780.00 | 10,120.00 | 10,780.00 | 10,661.54 | 4.56% | 3,700 |
| Dec 18, 2025 | 10,540.00 | 11,290.00 | 10,310.00 | 10,310.00 | 10,196.70 | -2.64% | 8,200 |
| Dec 17, 2025 | 10,420.00 | 10,590.00 | 10,210.00 | 10,590.00 | 10,473.63 | 1.63% | 4,100 |
| Dec 16, 2025 | 10,030.00 | 10,440.00 | 9,890.00 | 10,420.00 | 10,305.49 | 3.48% | 2,100 |
| Dec 15, 2025 | 10,020.00 | 10,240.00 | 9,990.00 | 10,070.00 | 9,959.34 | -0.30% | 1,600 |
| Dec 12, 2025 | 10,100.00 | 10,200.00 | 9,960.00 | 10,100.00 | 9,989.01 | - | 4,000 |
| Dec 11, 2025 | 10,110.00 | 10,130.00 | 9,980.00 | 10,100.00 | 9,989.01 | -0.10% | 1,300 |
| Dec 10, 2025 | 10,100.00 | 10,190.00 | 10,100.00 | 10,110.00 | 9,998.90 | -0.98% | 700 |
| Dec 9, 2025 | 10,480.00 | 10,480.00 | 10,010.00 | 10,210.00 | 10,097.80 | -2.95% | 3,000 |
| Dec 8, 2025 | 10,550.00 | 10,550.00 | 10,230.00 | 10,520.00 | 10,404.40 | 0.67% | 1,300 |
| Dec 5, 2025 | 10,630.00 | 10,630.00 | 10,390.00 | 10,450.00 | 10,335.16 | -1.42% | 2,900 |
| Dec 4, 2025 | 10,180.00 | 10,600.00 | 10,180.00 | 10,600.00 | 10,483.52 | 4.43% | 4,600 |
| Dec 3, 2025 | 9,950.00 | 10,150.00 | 9,950.00 | 10,150.00 | 10,038.46 | 2.01% | 4,700 |
| Dec 2, 2025 | 9,750.00 | 9,960.00 | 9,740.00 | 9,950.00 | 9,840.66 | 2.05% | 4,800 |
| Dec 1, 2025 | 9,830.00 | 9,830.00 | 9,690.00 | 9,750.00 | 9,642.86 | 0.10% | 700 |