SK Kaken Co. Ltd. Recent Share Price (TSE:4628)

TSE:4628 - SK Kaken Co Ltd SK Kaken Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 May 2023	JPY	42,350	42,350	42,000	42,300	42,300	-200 (-0.47%)	900
18 May 2023	JPY	42,750	42,750	42,500	42,500	42,500	+450 (+1.07%)	200
17 May 2023	JPY	42,650	42,800	42,050	42,050	42,050	-600 (-1.41%)	1,300
16 May 2023	JPY	42,500	42,950	42,500	42,650	42,650	-100 (-0.23%)	600
15 May 2023	JPY	42,200	43,300	42,200	42,750	42,750	-150 (-0.35%)	700
12 May 2023	JPY	42,100	42,900	42,100	42,900	42,900	+100 (+0.23%)	300
11 May 2023	JPY	43,300	43,300	42,800	42,800	42,800	+200 (+0.47%)	500
10 May 2023	JPY	42,600	42,600	42,600	42,600	42,600	0.0 (0.0%)	0
9 May 2023	JPY	42,600	42,600	42,600	42,600	42,600	+700 (+1.67%)	100
8 May 2023	JPY	41,050	41,900	41,050	41,900	41,900	+850 (+2.07%)	400
2 May 2023	JPY	41,750	41,750	41,050	41,050	41,050	-2,100 (-4.87%)	300
1 May 2023	JPY	43,150	43,150	43,150	43,150	43,150	0.0 (0.0%)	0
28 Apr 2023	JPY	43,150	43,150	43,150	43,150	43,150	0.0 (0.0%)	500
27 Apr 2023	JPY	43,400	43,400	42,700	43,150	43,150	+650 (+1.53%)	400
26 Apr 2023	JPY	42,500	42,500	42,500	42,500	42,500	0.0 (0.0%)	0
25 Apr 2023	JPY	42,500	42,500	42,500	42,500	42,500	+100 (+0.24%)	100
24 Apr 2023	JPY	42,400	42,400	42,400	42,400	42,400	0.0 (0.0%)	0
21 Apr 2023	JPY	42,050	42,400	42,050	42,400	42,400	-350 (-0.82%)	200
20 Apr 2023	JPY	41,400	42,750	41,300	42,750	42,750	+1,350 (+3.26%)	600
19 Apr 2023	JPY	41,100	41,400	41,100	41,400	41,400	0.0 (0.0%)	300
18 Apr 2023	JPY	41,500	41,500	41,150	41,400	41,400	+400 (+0.98%)	300
17 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	0.0 (0.0%)	0
14 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	0.0 (0.0%)	0
13 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	0.0 (0.0%)	0
12 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	0.0 (0.0%)	0
11 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	0.0 (0.0%)	100
10 Apr 2023	JPY	41,000	41,000	41,000	41,000	41,000	+100 (+0.24%)	100
7 Apr 2023	JPY	40,850	40,900	40,850	40,900	40,900	+700 (+1.74%)	300
6 Apr 2023	JPY	41,150	41,150	40,100	40,200	40,200	-600 (-1.47%)	400
5 Apr 2023	JPY	41,300	41,700	40,800	40,800	40,800	-1,200 (-2.86%)	1,000