SK Japan Co.,Ltd. (TYO:7608)
Japan
· Delayed Price · Currency is JPY 820.00
+20.00 (2.50%)
Apr 28, 2026, 3:30 PM JST
SK Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 797.00 | 820.00 | 788.00 | 820.00 | 820.00 | 2.50% | 67,500 |
| Apr 27, 2026 | 820.00 | 820.00 | 797.00 | 800.00 | 800.00 | -3.03% | 102,700 |
| Apr 24, 2026 | 835.00 | 847.00 | 825.00 | 825.00 | 825.00 | -1.20% | 47,900 |
| Apr 23, 2026 | 850.00 | 850.00 | 829.00 | 835.00 | 835.00 | -2.22% | 101,000 |
| Apr 22, 2026 | 866.00 | 867.00 | 850.00 | 854.00 | 854.00 | -2.06% | 74,100 |
| Apr 21, 2026 | 882.00 | 892.00 | 862.00 | 872.00 | 872.00 | 2.35% | 117,700 |
| Apr 20, 2026 | 870.00 | 875.00 | 850.00 | 852.00 | 852.00 | -1.96% | 61,900 |
| Apr 17, 2026 | 878.00 | 884.00 | 857.00 | 869.00 | 869.00 | -0.23% | 93,200 |
| Apr 16, 2026 | 853.00 | 872.00 | 847.00 | 871.00 | 871.00 | 3.44% | 139,400 |
| Apr 15, 2026 | 871.00 | 885.00 | 825.00 | 842.00 | 842.00 | -3.22% | 304,000 |
| Apr 14, 2026 | 783.00 | 874.00 | 766.00 | 870.00 | 870.00 | 10.69% | 794,200 |
| Apr 13, 2026 | 785.00 | 786.00 | 771.00 | 786.00 | 786.00 | -0.63% | 67,500 |
| Apr 10, 2026 | 808.00 | 812.00 | 790.00 | 791.00 | 791.00 | -1.86% | 63,800 |
| Apr 9, 2026 | 829.00 | 829.00 | 803.00 | 806.00 | 806.00 | -3.47% | 73,100 |
| Apr 8, 2026 | 814.00 | 835.00 | 810.00 | 835.00 | 835.00 | 5.56% | 107,200 |
| Apr 7, 2026 | 785.00 | 808.00 | 780.00 | 791.00 | 791.00 | 0.89% | 70,300 |
| Apr 6, 2026 | 790.00 | 790.00 | 779.00 | 784.00 | 784.00 | 0.38% | 35,900 |
| Apr 3, 2026 | 783.00 | 788.00 | 775.00 | 781.00 | 781.00 | 1.43% | 44,600 |
| Apr 2, 2026 | 791.00 | 804.00 | 769.00 | 770.00 | 770.00 | -0.77% | 95,100 |
| Apr 1, 2026 | 785.00 | 793.00 | 764.00 | 776.00 | 776.00 | 4.44% | 62,500 |
| Mar 31, 2026 | 755.00 | 765.00 | 743.00 | 743.00 | 743.00 | -2.88% | 104,200 |
| Mar 30, 2026 | 746.00 | 771.00 | 744.00 | 765.00 | 765.00 | -3.29% | 107,100 |
| Mar 27, 2026 | 780.00 | 801.00 | 779.00 | 791.00 | 791.00 | 0.13% | 87,800 |
| Mar 26, 2026 | 823.00 | 826.00 | 785.00 | 790.00 | 790.00 | -2.47% | 153,600 |
| Mar 25, 2026 | 779.00 | 842.00 | 769.00 | 810.00 | 810.00 | 7.71% | 330,100 |
| Mar 24, 2026 | 767.00 | 767.00 | 742.00 | 752.00 | 752.00 | 3.01% | 125,100 |
| Mar 23, 2026 | 744.00 | 757.00 | 716.00 | 730.00 | 730.00 | -7.48% | 333,400 |
| Mar 19, 2026 | 826.00 | 828.00 | 785.00 | 789.00 | 789.00 | -6.96% | 179,600 |
| Mar 18, 2026 | 843.00 | 858.00 | 823.00 | 848.00 | 848.00 | 2.42% | 233,200 |
| Mar 17, 2026 | 848.00 | 848.00 | 826.00 | 828.00 | 828.00 | -1.08% | 95,000 |
| Mar 16, 2026 | 840.00 | 845.00 | 824.00 | 837.00 | 837.00 | -1.18% | 109,700 |
| Mar 13, 2026 | 849.00 | 871.00 | 847.00 | 847.00 | 847.00 | -1.97% | 129,600 |
| Mar 12, 2026 | 889.00 | 889.00 | 856.00 | 864.00 | 864.00 | -3.36% | 120,300 |
| Mar 11, 2026 | 892.00 | 916.00 | 888.00 | 894.00 | 894.00 | 1.94% | 248,100 |
| Mar 10, 2026 | 878.00 | 899.00 | 868.00 | 877.00 | 877.00 | 1.62% | 194,300 |
| Mar 9, 2026 | 853.00 | 872.00 | 832.00 | 863.00 | 863.00 | -5.16% | 178,900 |
| Mar 6, 2026 | 880.00 | 921.00 | 870.00 | 910.00 | 910.00 | 2.82% | 170,400 |
| Mar 5, 2026 | 875.00 | 900.00 | 870.00 | 885.00 | 885.00 | 6.12% | 215,400 |
| Mar 4, 2026 | 838.00 | 858.00 | 815.00 | 834.00 | 834.00 | -3.92% | 255,200 |
| Mar 3, 2026 | 912.00 | 912.00 | 867.00 | 868.00 | 868.00 | -5.34% | 193,700 |
| Mar 2, 2026 | 900.00 | 918.00 | 884.00 | 917.00 | 917.00 | -1.19% | 207,200 |
| Feb 27, 2026 | 900.00 | 944.00 | 900.00 | 928.00 | 928.00 | 3.23% | 320,200 |
| Feb 26, 2026 | 846.00 | 899.00 | 845.00 | 899.00 | 899.00 | 5.27% | 202,100 |
| Feb 25, 2026 | 869.00 | 869.00 | 850.50 | 854.00 | 842.50 | -1.27% | 347,600 |
| Feb 24, 2026 | 880.00 | 880.00 | 830.50 | 865.00 | 853.35 | -1.20% | 209,400 |
| Feb 20, 2026 | 885.00 | 893.50 | 861.50 | 875.50 | 863.71 | -1.07% | 193,600 |
| Feb 19, 2026 | 873.00 | 893.00 | 865.00 | 885.00 | 873.08 | 3.75% | 265,600 |
| Feb 18, 2026 | 850.50 | 870.50 | 838.00 | 853.00 | 841.51 | 0.35% | 258,200 |
| Feb 17, 2026 | 825.00 | 850.00 | 816.50 | 850.00 | 838.55 | 3.03% | 130,000 |
| Feb 16, 2026 | 829.00 | 835.50 | 817.50 | 825.00 | 813.89 | 1.98% | 159,800 |
| Feb 13, 2026 | 820.00 | 830.00 | 805.50 | 809.00 | 798.11 | -2.71% | 198,200 |
| Feb 12, 2026 | 795.00 | 831.50 | 795.00 | 831.50 | 820.30 | 4.92% | 256,600 |
| Feb 10, 2026 | 770.00 | 797.50 | 769.00 | 792.50 | 781.83 | 3.39% | 197,800 |
| Feb 9, 2026 | 768.50 | 770.00 | 762.50 | 766.50 | 756.18 | 0.52% | 103,800 |
| Feb 6, 2026 | 775.00 | 776.50 | 753.50 | 762.50 | 752.23 | -0.97% | 124,400 |
| Feb 5, 2026 | 750.00 | 772.00 | 744.50 | 770.00 | 759.63 | 3.63% | 144,800 |
| Feb 4, 2026 | 747.00 | 754.50 | 742.50 | 743.00 | 732.99 | -0.27% | 91,600 |
| Feb 3, 2026 | 743.50 | 746.50 | 739.50 | 745.00 | 734.97 | 1.02% | 60,800 |
| Feb 2, 2026 | 749.50 | 754.50 | 737.50 | 737.50 | 727.57 | -0.67% | 110,400 |
| Jan 30, 2026 | 744.00 | 752.00 | 738.00 | 742.50 | 732.50 | -0.13% | 91,200 |
| Jan 29, 2026 | 765.00 | 765.00 | 737.00 | 743.50 | 733.49 | -1.52% | 152,800 |
| Jan 28, 2026 | 775.00 | 775.00 | 755.00 | 755.00 | 744.83 | -2.39% | 104,800 |
| Jan 27, 2026 | 782.50 | 789.00 | 767.50 | 773.50 | 763.08 | -0.58% | 126,600 |
| Jan 26, 2026 | 791.50 | 792.50 | 773.00 | 778.00 | 767.52 | -2.75% | 124,400 |
| Jan 23, 2026 | 779.00 | 803.50 | 775.50 | 800.00 | 789.23 | 3.23% | 177,600 |
| Jan 22, 2026 | 777.50 | 784.00 | 772.00 | 775.00 | 764.56 | -0.32% | 111,400 |
| Jan 21, 2026 | 769.00 | 781.00 | 765.00 | 777.50 | 767.03 | -0.51% | 152,800 |
| Jan 20, 2026 | 770.00 | 796.00 | 762.50 | 781.50 | 770.98 | 2.29% | 242,200 |
| Jan 19, 2026 | 773.50 | 775.50 | 745.50 | 764.00 | 753.71 | 0.07% | 258,800 |
| Jan 16, 2026 | 749.00 | 769.00 | 745.00 | 763.50 | 753.22 | 4.02% | 475,200 |
| Jan 15, 2026 | 780.50 | 785.00 | 731.50 | 734.00 | 724.12 | -3.48% | 664,400 |
| Jan 14, 2026 | 770.00 | 784.50 | 726.00 | 760.50 | 750.26 | -1.81% | 807,200 |
| Jan 13, 2026 | 785.50 | 788.50 | 773.50 | 774.50 | 764.07 | -0.32% | 173,000 |
| Jan 9, 2026 | 780.00 | 785.50 | 774.50 | 777.00 | 766.54 | -0.32% | 151,800 |
| Jan 8, 2026 | 784.00 | 792.50 | 776.00 | 779.50 | 769.00 | -0.89% | 144,200 |
| Jan 7, 2026 | 782.50 | 794.00 | 774.00 | 786.50 | 775.91 | 0.51% | 152,400 |
| Jan 6, 2026 | 770.00 | 787.00 | 766.50 | 782.50 | 771.96 | 2.69% | 180,600 |
| Jan 5, 2026 | 751.00 | 765.00 | 750.00 | 762.00 | 751.74 | 2.21% | 105,800 |
| Dec 30, 2025 | 753.00 | 758.50 | 743.50 | 745.50 | 735.46 | -1.39% | 153,000 |
| Dec 29, 2025 | 759.50 | 759.50 | 746.50 | 756.00 | 745.82 | - | 138,000 |
| Dec 26, 2025 | 751.00 | 760.50 | 742.50 | 756.00 | 745.82 | 0.27% | 197,200 |
| Dec 25, 2025 | 742.00 | 765.00 | 736.50 | 754.00 | 743.85 | 1.75% | 158,000 |
| Dec 24, 2025 | 745.00 | 748.50 | 740.00 | 741.00 | 731.02 | 0.34% | 64,400 |
| Dec 23, 2025 | 734.00 | 746.00 | 731.00 | 738.50 | 728.56 | 0.89% | 96,200 |
| Dec 22, 2025 | 735.00 | 735.00 | 718.50 | 732.00 | 722.14 | 0.90% | 64,800 |
| Dec 19, 2025 | 726.00 | 737.50 | 720.00 | 725.50 | 715.73 | 0.35% | 173,000 |
| Dec 18, 2025 | 714.00 | 733.00 | 709.00 | 723.00 | 713.26 | 1.97% | 130,200 |
| Dec 17, 2025 | 705.00 | 710.50 | 697.50 | 709.00 | 699.45 | 0.14% | 83,800 |
| Dec 16, 2025 | 732.50 | 732.50 | 708.00 | 708.00 | 698.47 | -2.34% | 108,800 |
| Dec 15, 2025 | 709.00 | 725.00 | 703.50 | 725.00 | 715.24 | 2.76% | 148,400 |
| Dec 12, 2025 | 695.00 | 708.00 | 695.00 | 705.50 | 696.00 | 1.15% | 67,200 |
| Dec 11, 2025 | 708.50 | 708.50 | 697.50 | 697.50 | 688.11 | -0.50% | 84,000 |
| Dec 10, 2025 | 713.00 | 718.50 | 699.00 | 701.00 | 691.56 | -2.84% | 144,000 |
| Dec 9, 2025 | 754.50 | 756.00 | 717.50 | 721.50 | 711.78 | -3.74% | 285,400 |
| Dec 8, 2025 | 725.50 | 749.50 | 720.50 | 749.50 | 739.41 | 5.12% | 329,200 |
| Dec 5, 2025 | 724.50 | 724.50 | 709.50 | 713.00 | 703.40 | -1.25% | 100,200 |
| Dec 4, 2025 | 706.00 | 725.00 | 706.00 | 722.00 | 712.28 | 2.63% | 138,800 |
| Dec 3, 2025 | 698.00 | 707.50 | 691.00 | 703.50 | 694.03 | 2.33% | 195,800 |
| Dec 2, 2025 | 709.50 | 721.00 | 687.50 | 687.50 | 678.24 | 1.10% | 379,800 |
| Dec 1, 2025 | 696.00 | 697.00 | 677.00 | 680.00 | 670.84 | -2.30% | 106,400 |