Skip to main content
Soken Chemical & Engineering Co., Ltd. (TYO:4972)
Japan flag Japan · Delayed Price · Currency is JPY
3,350.00
+40.00 (1.21%)
Apr 28, 2026, 3:30 PM JST

TYO:4972 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,325.003,365.003,280.003,350.003,350.001.21%53,200
Apr 27, 20263,395.003,400.003,300.003,310.003,310.00-2.50%48,200
Apr 24, 20263,355.003,400.003,355.003,395.003,395.001.19%36,000
Apr 23, 20263,275.003,365.003,265.003,355.003,355.000.30%42,400
Apr 22, 20263,335.003,350.003,305.003,345.003,345.000.30%27,000
Apr 21, 20263,300.003,355.003,250.003,335.003,335.001.83%49,900
Apr 20, 20263,320.003,340.003,255.003,275.003,275.00-1.95%50,000
Apr 17, 20263,400.003,400.003,300.003,340.003,340.00-1.18%37,000
Apr 16, 20263,460.003,460.003,375.003,380.003,380.00-1.60%68,400
Apr 15, 20263,390.003,470.003,350.003,435.003,435.001.48%99,200
Apr 14, 20263,485.003,485.003,385.003,385.003,385.00-3.29%43,400
Apr 13, 20263,515.003,575.003,475.003,500.003,500.00-0.43%54,700
Apr 10, 20263,495.003,580.003,495.003,515.003,515.000.29%25,100
Apr 9, 20263,520.003,535.003,480.003,505.003,505.00-0.43%29,600
Apr 8, 20263,495.003,535.003,455.003,520.003,520.002.33%44,000
Apr 7, 20263,420.003,460.003,390.003,440.003,440.001.93%26,700
Apr 6, 20263,420.003,460.003,370.003,375.003,375.00-0.30%47,600
Apr 3, 20263,400.003,440.003,350.003,385.003,385.00-0.44%21,600
Apr 2, 20263,445.003,465.003,385.003,400.003,400.00-1.02%45,000
Apr 1, 20263,370.003,435.003,365.003,435.003,435.003.93%60,900
Mar 31, 20263,320.003,335.003,235.003,305.003,305.001.69%94,600
Mar 30, 20263,180.003,270.003,095.003,250.003,250.00-1.22%140,900
Mar 27, 20263,260.003,310.003,225.003,290.003,215.000.46%23,300
Mar 26, 20263,330.003,340.003,265.003,275.003,200.34-1.36%26,100
Mar 25, 20263,295.003,360.003,295.003,320.003,244.322.15%21,900
Mar 24, 20263,260.003,320.003,240.003,250.003,175.911.09%36,700
Mar 23, 20263,175.003,265.003,110.003,215.003,141.71-0.92%487,200
Mar 19, 20263,265.003,265.003,215.003,245.003,171.03-2.11%46,900
Mar 18, 20263,290.003,315.003,270.003,315.003,239.432.31%23,400
Mar 17, 20263,265.003,310.003,230.003,240.003,166.14-0.77%28,600
Mar 16, 20263,220.003,315.003,200.003,265.003,190.570.31%42,400
Mar 13, 20263,295.003,340.003,240.003,255.003,180.80-2.54%83,600
Mar 12, 20263,400.003,440.003,330.003,340.003,263.86-3.05%68,100
Mar 11, 20263,480.003,495.003,420.003,445.003,366.47-0.14%42,300
Mar 10, 20263,330.003,470.003,325.003,450.003,371.355.18%74,000
Mar 9, 20263,155.003,300.003,075.003,280.003,205.230.15%149,700
Mar 6, 20263,250.003,330.003,150.003,275.003,200.340.61%44,000
Mar 5, 20263,200.003,280.003,200.003,255.003,180.803.01%157,600
Mar 4, 20263,030.003,215.002,950.003,160.003,087.960.96%180,500
Mar 3, 20263,230.003,250.003,125.003,130.003,058.65-3.40%93,500
Mar 2, 20263,210.003,270.003,070.003,240.003,166.14-1.52%65,400
Feb 27, 20263,285.003,305.003,270.003,290.003,215.00-0.90%42,900
Feb 26, 20263,285.003,355.003,245.003,320.003,244.322.00%57,700
Feb 25, 20263,300.003,300.003,240.003,255.003,180.80-63,400
Feb 24, 20263,160.003,255.003,155.003,255.003,180.802.84%36,800
Feb 20, 20263,180.003,180.003,075.003,165.003,092.85-0.47%47,000
Feb 19, 20263,120.003,210.003,075.003,180.003,107.511.92%40,400
Feb 18, 20263,005.003,140.003,005.003,120.003,048.884.59%77,400
Feb 17, 20263,030.003,065.002,948.002,983.002,915.00-0.57%73,800
Feb 16, 20262,982.003,000.002,939.003,000.002,931.611.39%53,500
Feb 13, 20262,958.002,960.002,911.002,959.002,891.55-0.10%49,300
Feb 12, 20262,961.002,967.002,888.002,962.002,894.48-0.50%49,700
Feb 10, 20262,960.002,986.002,936.002,977.002,909.140.37%60,200
Feb 9, 20262,989.002,989.002,938.002,966.002,898.390.24%34,100
Feb 6, 20262,995.002,996.002,939.002,959.002,891.55-1.17%25,800
Feb 5, 20262,965.002,994.002,959.002,994.002,925.751.70%37,300
Feb 4, 20262,871.002,944.002,870.002,944.002,876.892.12%86,000
Feb 3, 20262,839.002,919.002,835.002,883.002,817.281.55%75,000
Feb 2, 20262,820.002,860.002,800.002,839.002,774.280.71%196,500
Jan 30, 20262,796.002,859.002,760.002,819.002,754.741.44%97,100
Jan 29, 20262,801.002,801.002,718.002,779.002,715.65-0.79%77,500
Jan 28, 20262,786.002,807.002,735.002,801.002,737.150.11%67,400
Jan 27, 20262,753.002,811.002,714.002,798.002,734.220.94%78,100
Jan 26, 20262,798.002,818.002,750.002,772.002,708.81-0.29%25,200
Jan 23, 20262,788.002,826.002,777.002,780.002,716.630.36%20,700
Jan 22, 20262,753.002,786.002,720.002,770.002,706.850.62%86,300
Jan 21, 20262,692.002,760.002,692.002,753.002,690.240.69%20,700
Jan 20, 20262,761.002,765.002,678.002,734.002,671.67-0.76%55,500
Jan 19, 20262,732.002,761.002,700.002,755.002,692.200.40%44,000
Jan 16, 20262,632.002,744.002,630.002,744.002,681.453.47%51,500
Jan 15, 20262,695.002,727.002,640.002,652.002,591.54-1.85%44,700
Jan 14, 20262,712.002,733.002,690.002,702.002,640.40-0.59%35,700
Jan 13, 20262,749.002,750.002,699.002,718.002,656.040.59%40,100
Jan 9, 20262,725.002,759.002,702.002,702.002,640.40-0.84%26,500
Jan 8, 20262,720.002,740.002,689.002,725.002,662.88-0.87%50,600
Jan 7, 20262,613.002,750.002,609.002,749.002,686.334.72%75,500
Jan 6, 20262,629.002,650.002,609.002,625.002,565.160.88%26,100
Jan 5, 20262,639.002,660.002,602.002,602.002,542.68-1.40%35,800
Dec 30, 20252,665.002,682.002,631.002,639.002,578.84-0.98%23,700
Dec 29, 20252,625.002,672.002,625.002,665.002,604.251.52%31,500
Dec 26, 20252,611.002,641.002,611.002,625.002,565.160.54%23,200
Dec 25, 20252,605.002,623.002,605.002,611.002,551.480.27%16,200
Dec 24, 20252,633.002,649.002,601.002,604.002,544.64-0.88%25,500
Dec 23, 20252,618.002,640.002,600.002,627.002,567.11-0.23%35,100
Dec 22, 20252,622.002,644.002,607.002,633.002,572.980.30%32,300
Dec 19, 20252,611.002,630.002,597.002,625.002,565.160.88%28,900
Dec 18, 20252,588.002,618.002,588.002,602.002,542.680.08%27,700
Dec 17, 20252,597.002,630.002,590.002,600.002,540.73-0.12%40,800
Dec 16, 20252,615.002,635.002,567.002,603.002,543.66-0.99%39,700
Dec 15, 20252,650.002,675.002,592.002,629.002,569.07-2.09%62,400
Dec 12, 20252,607.002,688.002,607.002,685.002,623.792.44%49,300
Dec 11, 20252,607.002,637.002,605.002,621.002,561.250.15%21,400
Dec 10, 20252,611.002,643.002,601.002,617.002,557.340.23%62,500
Dec 9, 20252,602.002,620.002,585.002,611.002,551.480.35%39,000
Dec 8, 20252,531.002,620.002,470.002,602.002,542.680.93%76,900
Dec 5, 20252,562.002,592.002,555.002,578.002,519.23-42,400
Dec 4, 20252,564.002,614.002,564.002,578.002,519.23-0.08%65,500
Dec 3, 20252,588.002,600.002,564.002,580.002,521.19-0.31%32,800
Dec 2, 20252,580.002,630.002,562.002,588.002,529.000.58%67,400
Dec 1, 20252,631.002,635.002,573.002,573.002,514.34-1.98%36,900