Skip to main content
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
3,450.00
+170.00 (5.18%)
Mar 10, 2026, 3:30 PM JST

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,330.003,420.003,325.003,420.00-4.27%24,600
Mar 9, 20263,155.003,300.003,075.003,280.003,280.000.15%149,700
Mar 6, 20263,250.003,330.003,150.003,275.003,275.000.61%44,000
Mar 5, 20263,200.003,280.003,200.003,255.003,255.003.01%157,600
Mar 4, 20263,030.003,215.002,950.003,160.003,160.000.96%180,500
Mar 3, 20263,230.003,250.003,125.003,130.003,130.00-3.40%93,500
Mar 2, 20263,210.003,270.003,070.003,240.003,240.00-1.52%65,400
Feb 27, 20263,285.003,305.003,270.003,290.003,290.00-0.90%42,900
Feb 26, 20263,285.003,355.003,245.003,320.003,320.002.00%57,700
Feb 25, 20263,300.003,300.003,240.003,255.003,255.00-63,400
Feb 24, 20263,160.003,255.003,155.003,255.003,255.002.84%36,800
Feb 20, 20263,180.003,180.003,075.003,165.003,165.00-0.47%47,000
Feb 19, 20263,120.003,210.003,075.003,180.003,180.001.92%40,400
Feb 18, 20263,005.003,140.003,005.003,120.003,120.004.59%77,400
Feb 17, 20263,030.003,065.002,948.002,983.002,983.00-0.57%73,800
Feb 16, 20262,982.003,000.002,939.003,000.003,000.001.39%53,500
Feb 13, 20262,958.002,960.002,911.002,959.002,959.00-0.10%49,300
Feb 12, 20262,961.002,967.002,888.002,962.002,962.00-0.50%49,700
Feb 10, 20262,960.002,986.002,936.002,977.002,977.000.37%60,200
Feb 9, 20262,989.002,989.002,938.002,966.002,966.000.24%34,100
Feb 6, 20262,995.002,996.002,939.002,959.002,959.00-1.17%25,800
Feb 5, 20262,965.002,994.002,959.002,994.002,994.001.70%37,300
Feb 4, 20262,871.002,944.002,870.002,944.002,944.002.12%86,000
Feb 3, 20262,839.002,919.002,835.002,883.002,883.001.55%75,000
Feb 2, 20262,820.002,860.002,800.002,839.002,839.000.71%196,500
Jan 30, 20262,796.002,859.002,760.002,819.002,819.001.44%97,100
Jan 29, 20262,801.002,801.002,718.002,779.002,779.00-0.79%77,500
Jan 28, 20262,786.002,807.002,735.002,801.002,801.000.11%67,400
Jan 27, 20262,753.002,811.002,714.002,798.002,798.000.94%78,100
Jan 26, 20262,798.002,818.002,750.002,772.002,772.00-0.29%25,200
Jan 23, 20262,788.002,826.002,777.002,780.002,780.000.36%20,700
Jan 22, 20262,753.002,786.002,720.002,770.002,770.000.62%86,300
Jan 21, 20262,692.002,760.002,692.002,753.002,753.000.69%20,700
Jan 20, 20262,761.002,765.002,678.002,734.002,734.00-0.76%55,500
Jan 19, 20262,732.002,761.002,700.002,755.002,755.000.40%44,000
Jan 16, 20262,632.002,744.002,630.002,744.002,744.003.47%51,500
Jan 15, 20262,695.002,727.002,640.002,652.002,652.00-1.85%44,700
Jan 14, 20262,712.002,733.002,690.002,702.002,702.00-0.59%35,700
Jan 13, 20262,749.002,750.002,699.002,718.002,718.000.59%40,100
Jan 9, 20262,725.002,759.002,702.002,702.002,702.00-0.84%26,500
Jan 8, 20262,720.002,740.002,689.002,725.002,725.00-0.87%50,600
Jan 7, 20262,613.002,750.002,609.002,749.002,749.004.72%75,500
Jan 6, 20262,629.002,650.002,609.002,625.002,625.000.88%26,100
Jan 5, 20262,639.002,660.002,602.002,602.002,602.00-1.40%35,800
Dec 30, 20252,665.002,682.002,631.002,639.002,639.00-0.98%23,700
Dec 29, 20252,625.002,672.002,625.002,665.002,665.001.52%31,500
Dec 26, 20252,611.002,641.002,611.002,625.002,625.000.54%23,200
Dec 25, 20252,605.002,623.002,605.002,611.002,611.000.27%16,200
Dec 24, 20252,633.002,649.002,601.002,604.002,604.00-0.88%25,500
Dec 23, 20252,618.002,640.002,600.002,627.002,627.00-0.23%35,100
Dec 22, 20252,622.002,644.002,607.002,633.002,633.000.30%32,300
Dec 19, 20252,611.002,630.002,597.002,625.002,625.000.88%28,900
Dec 18, 20252,588.002,618.002,588.002,602.002,602.000.08%27,700
Dec 17, 20252,597.002,630.002,590.002,600.002,600.00-0.12%40,800
Dec 16, 20252,615.002,635.002,567.002,603.002,603.00-0.99%39,700
Dec 15, 20252,650.002,675.002,592.002,629.002,629.00-2.09%62,400
Dec 12, 20252,607.002,688.002,607.002,685.002,685.002.44%49,300
Dec 11, 20252,607.002,637.002,605.002,621.002,621.000.15%21,400
Dec 10, 20252,611.002,643.002,601.002,617.002,617.000.23%62,500
Dec 9, 20252,602.002,620.002,585.002,611.002,611.000.35%39,000
Dec 8, 20252,531.002,620.002,470.002,602.002,602.000.93%76,900
Dec 5, 20252,562.002,592.002,555.002,578.002,578.00-42,400
Dec 4, 20252,564.002,614.002,564.002,578.002,578.00-0.08%65,500
Dec 3, 20252,588.002,600.002,564.002,580.002,580.00-0.31%32,800
Dec 2, 20252,580.002,630.002,562.002,588.002,588.000.58%67,400
Dec 1, 20252,631.002,635.002,573.002,573.002,573.00-1.98%36,900
Nov 28, 20252,600.002,648.002,599.002,625.002,625.000.77%57,000
Nov 27, 20252,594.002,620.002,583.002,605.002,605.001.84%30,900
Nov 26, 20252,580.002,633.002,546.002,558.002,558.00-1.88%75,800
Nov 25, 20252,525.002,618.002,525.002,607.002,607.004.20%83,100
Nov 21, 20252,440.002,504.002,418.002,502.002,502.002.54%112,000
Nov 20, 20252,454.002,461.002,403.002,440.002,440.000.83%71,000
Nov 19, 20252,420.002,441.002,390.002,420.002,420.00-0.29%88,500
Nov 18, 20252,426.002,447.002,399.002,427.002,427.00-0.57%67,200
Nov 17, 20252,415.002,475.002,408.002,441.002,441.000.08%70,600
Nov 14, 20252,439.002,455.002,418.002,439.002,439.000.25%76,400
Nov 13, 20252,450.002,457.002,424.002,433.002,433.00-0.82%43,800
Nov 12, 20252,425.002,462.002,405.002,453.002,453.000.45%72,700
Nov 11, 20252,480.002,480.002,415.002,442.002,442.00-0.29%96,000
Nov 10, 20252,430.002,454.002,390.002,449.002,449.001.11%91,700
Nov 7, 20252,301.002,440.002,225.002,422.002,422.004.26%101,800
Nov 6, 20252,211.002,341.002,120.002,323.002,323.00-1.61%180,900
Nov 5, 20252,400.002,403.002,213.002,361.002,361.00-1.99%220,400
Nov 4, 20252,392.002,409.002,326.002,409.002,409.000.79%150,300
Oct 31, 20252,289.002,400.002,288.002,390.002,390.004.14%116,300
Oct 30, 20252,270.002,305.002,252.002,295.002,295.001.10%57,000
Oct 29, 20252,206.002,271.002,206.002,270.002,270.002.62%56,400
Oct 28, 20252,250.002,280.002,208.002,212.002,212.00-1.95%73,200
Oct 27, 20252,248.002,273.002,223.002,256.002,256.000.71%37,400
Oct 24, 20252,262.002,262.002,211.002,240.002,240.00-1.02%38,300
Oct 23, 20252,179.002,271.002,172.002,263.002,263.003.81%60,700
Oct 22, 20252,152.002,201.002,126.002,180.002,180.001.02%116,300
Oct 21, 20252,162.002,192.002,139.002,158.002,158.00-0.28%122,200
Oct 20, 20252,120.002,173.002,112.002,164.002,164.002.08%59,900
Oct 17, 20252,088.002,128.002,085.002,120.002,120.000.47%40,300
Oct 16, 20252,106.002,119.002,089.002,110.002,110.000.19%42,300
Oct 15, 20252,069.002,110.002,053.002,106.002,106.003.03%71,300
Oct 14, 20252,060.002,096.001,989.002,044.002,044.00-1.73%85,700
Oct 10, 20252,120.002,120.002,072.002,080.002,080.00-1.89%70,300
Oct 9, 20252,096.002,129.002,065.002,120.002,120.001.15%115,300