Skip to main content
Sankyo Kasei Corporation (TYO:8138)
Japan flag Japan · Delayed Price · Currency is JPY
4,390.00
0.00 (0.00%)
Apr 30, 2026, 10:11 AM JST

Sankyo Kasei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,390.004,390.004,390.004,390.004,390.00-100
Apr 24, 20264,390.004,390.004,390.004,390.004,390.00-1.57%100
Apr 23, 20264,460.004,460.004,460.004,460.004,460.003.24%100
Apr 21, 20264,480.004,480.004,320.004,320.004,320.00-5.05%300
Apr 20, 20264,580.004,580.004,510.004,550.004,550.002.48%500
Apr 17, 20264,500.004,500.004,430.004,440.004,440.00-2.84%300
Apr 16, 20264,430.004,570.004,430.004,570.004,570.003.51%400
Apr 14, 20264,340.004,415.004,340.004,415.004,415.000.11%300
Apr 13, 20264,410.004,410.004,410.004,410.004,410.00-100
Apr 10, 20264,390.004,480.004,390.004,410.004,410.00-4.13%1,100
Apr 9, 20264,225.004,600.004,225.004,600.004,600.007.98%900
Apr 8, 20264,200.004,260.004,195.004,260.004,260.002.65%1,200
Apr 6, 20264,170.004,225.004,150.004,150.004,150.00-0.48%1,200
Apr 3, 20264,170.004,170.004,170.004,170.004,170.00-0.60%100
Apr 2, 20264,195.004,195.004,195.004,195.004,195.000.48%100
Apr 1, 20264,220.004,220.004,175.004,175.004,175.000.48%200
Mar 31, 20264,155.004,155.004,155.004,155.004,155.00-1.66%100
Mar 30, 20264,230.004,230.004,225.004,225.004,225.000.36%600
Mar 27, 20264,225.004,225.004,210.004,210.004,160.00-0.94%300
Mar 26, 20264,275.004,275.004,250.004,250.004,199.52-0.58%400
Mar 25, 20264,370.004,370.004,275.004,275.004,224.231.06%300
Mar 24, 20264,225.004,230.004,225.004,230.004,179.760.24%500
Mar 23, 20264,245.004,245.004,220.004,220.004,169.88-5.38%600
Mar 19, 20264,560.004,560.004,460.004,460.004,407.03-3.04%200
Mar 18, 20264,480.004,600.004,480.004,600.004,545.371.55%300
Mar 16, 20264,670.004,740.004,530.004,530.004,476.201.57%300
Mar 13, 20264,445.004,460.004,445.004,460.004,407.03-1.22%300
Mar 12, 20264,725.004,725.004,515.004,515.004,461.38-4.65%300
Mar 11, 20264,735.004,735.004,735.004,735.004,678.769.73%400
Mar 9, 20264,515.004,515.004,290.004,315.004,263.75-5.48%800
Mar 6, 20264,635.004,635.004,565.004,565.004,510.78-200
Mar 5, 20264,565.004,565.004,560.004,565.004,510.780.44%500
Mar 4, 20264,800.004,800.004,545.004,545.004,491.02-6.77%700
Mar 3, 20264,865.004,875.004,850.004,875.004,817.10-0.10%400
Mar 2, 20264,945.004,945.004,880.004,880.004,822.04-0.41%300
Feb 27, 20264,900.004,900.004,900.004,900.004,841.810.82%300
Feb 26, 20264,860.004,860.004,860.004,860.004,802.28-200
Feb 25, 20264,860.004,895.004,860.004,860.004,802.280.10%400
Feb 20, 20264,855.004,855.004,855.004,855.004,797.34-1.42%100
Feb 19, 20264,850.004,940.004,850.004,925.004,866.511.55%900
Feb 18, 20264,835.004,850.004,835.004,850.004,792.401.78%1,600
Feb 17, 20264,765.004,765.004,765.004,765.004,708.41-100
Feb 16, 20264,765.004,765.004,765.004,765.004,708.41-100
Feb 13, 20264,770.004,770.004,765.004,765.004,708.410.32%200
Feb 12, 20264,695.004,750.004,695.004,750.004,693.59-0.31%1,100
Feb 10, 20264,775.004,775.004,765.004,765.004,708.41-0.10%300
Feb 9, 20264,730.004,770.004,525.004,770.004,713.35-2.05%2,600
Feb 6, 20264,600.004,980.004,600.004,870.004,812.166.33%3,200
Feb 5, 20264,580.004,580.004,580.004,580.004,525.61-100
Feb 4, 20264,580.004,580.004,580.004,580.004,525.61-200
Feb 3, 20264,580.004,580.004,580.004,580.004,525.61-1.51%400
Feb 2, 20264,650.004,650.004,650.004,650.004,594.771.53%400
Jan 30, 20264,580.004,580.004,580.004,580.004,525.610.11%200
Jan 29, 20264,600.004,600.004,555.004,575.004,520.67-2.03%300
Jan 28, 20264,670.004,670.004,670.004,670.004,614.541.52%100
Jan 27, 20264,600.004,600.004,600.004,600.004,545.371.43%100
Jan 22, 20264,505.004,535.004,505.004,535.004,481.14-0.11%300
Jan 20, 20264,515.004,585.004,515.004,540.004,486.080.55%300
Jan 19, 20264,660.004,660.004,515.004,515.004,461.38-3.11%600
Jan 15, 20264,660.004,660.004,660.004,660.004,604.663.10%100
Jan 14, 20264,485.004,520.004,415.004,520.004,466.320.44%700
Jan 13, 20264,500.004,530.004,430.004,500.004,446.56-3,300
Jan 9, 20264,400.004,500.004,400.004,500.004,446.562.27%900
Jan 6, 20264,400.004,400.004,400.004,400.004,347.74-400
Jan 5, 20264,520.004,520.004,400.004,400.004,347.74-1.12%600
Dec 30, 20254,420.004,450.004,405.004,450.004,397.15-2.41%800
Dec 29, 20254,240.004,560.004,240.004,560.004,505.848.44%4,400
Dec 26, 20254,220.004,220.004,160.004,205.004,155.06-0.36%300
Dec 25, 20254,220.004,220.004,220.004,220.004,169.88-400
Dec 24, 20254,165.004,220.004,165.004,220.004,169.88-0.35%300
Dec 23, 20254,270.004,290.004,200.004,235.004,184.70-1.51%1,400
Dec 22, 20254,345.004,350.004,300.004,300.004,248.93-0.92%600
Dec 19, 20254,355.004,355.004,290.004,340.004,288.461.28%900
Dec 18, 20254,325.004,325.004,280.004,285.004,234.110.12%300
Dec 17, 20254,280.004,280.004,280.004,280.004,229.17-0.81%200
Dec 16, 20254,355.004,355.004,285.004,315.004,263.75-0.12%900
Dec 15, 20254,320.004,320.004,320.004,320.004,268.69-1.59%200
Dec 12, 20254,390.004,390.004,390.004,390.004,337.860.23%200
Dec 11, 20254,350.004,380.004,350.004,380.004,327.980.69%1,000
Dec 9, 20254,350.004,350.004,350.004,350.004,298.341.64%100
Dec 8, 20254,265.004,280.004,265.004,280.004,229.17-2.84%400
Dec 5, 20254,405.004,405.004,405.004,405.004,352.68-1.56%100
Dec 4, 20254,475.004,475.004,475.004,475.004,421.850.67%100
Dec 1, 20254,410.004,445.004,410.004,445.004,392.21-0.78%200
Nov 28, 20254,300.004,480.004,245.004,480.004,426.794.19%3,600
Nov 27, 20254,220.004,330.004,220.004,300.004,248.930.23%1,800
Nov 26, 20254,260.004,290.004,190.004,290.004,239.053.37%1,100
Nov 25, 20254,150.004,150.004,150.004,150.004,100.71-100
Nov 21, 20254,210.004,210.004,150.004,150.004,100.71-2.81%1,100
Nov 20, 20254,235.004,270.004,165.004,270.004,219.292.52%900
Nov 19, 20254,165.004,165.004,165.004,165.004,115.53-1.65%900
Nov 18, 20254,265.004,305.004,235.004,235.004,184.70-0.70%300
Nov 17, 20254,235.004,265.004,185.004,265.004,214.35-600
Nov 14, 20254,235.004,380.004,235.004,265.004,214.350.71%900
Nov 13, 20254,280.004,280.004,230.004,235.004,184.70-1.17%600
Nov 12, 20254,305.004,325.004,200.004,285.004,234.11-2.06%3,100
Nov 11, 20254,275.004,375.004,175.004,375.004,323.041.63%3,300
Nov 10, 20254,555.004,840.004,305.004,305.004,253.87-3.91%9,200
Nov 7, 20254,460.004,485.004,425.004,480.004,426.790.56%500
Nov 6, 20254,390.004,455.004,390.004,455.004,402.091.83%1,000