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
20 Sep 2022	JPY	37,250	38,100	37,150	38,100	38,100	+850 (+2.28%)	2,600
16 Sep 2022	JPY	37,250	37,250	37,250	37,250	37,250	-650 (-1.72%)	200
15 Sep 2022	JPY	37,600	38,600	37,600	37,900	37,900	+300 (+0.80%)	800
14 Sep 2022	JPY	38,000	38,000	37,600	37,600	37,600	-700 (-1.83%)	400
13 Sep 2022	JPY	38,300	38,300	38,300	38,300	38,300	0.0 (0.0%)	100
12 Sep 2022	JPY	37,600	38,300	37,600	38,300	38,300	+800 (+2.13%)	600
9 Sep 2022	JPY	36,800	37,500	36,800	37,500	37,500	+550 (+1.49%)	1,700
7 Sep 2022	JPY	37,900	37,900	36,950	36,950	36,950	-950 (-2.51%)	1,300
6 Sep 2022	JPY	37,700	37,900	37,700	37,900	37,900	+200 (+0.53%)	200
5 Sep 2022	JPY	37,050	37,700	37,000	37,700	37,700	+650 (+1.75%)	500
2 Sep 2022	JPY	38,000	38,000	37,050	37,050	37,050	+250 (+0.68%)	900
29 Aug 2022	JPY	36,950	36,950	36,800	36,800	36,800	+300 (+0.82%)	600
23 Aug 2022	JPY	36,650	36,650	36,500	36,500	36,500	-150 (-0.41%)	400
22 Aug 2022	JPY	36,650	36,650	36,650	36,650	36,650	0.0 (0.0%)	100
19 Aug 2022	JPY	36,100	36,650	35,950	36,650	36,650	-150 (-0.41%)	300
18 Aug 2022	JPY	37,450	37,450	36,800	36,800	36,800	+1,450 (+4.10%)	400
17 Aug 2022	JPY	35,350	35,350	35,350	35,350	35,350	0.0 (0.0%)	200
16 Aug 2022	JPY	35,350	35,350	35,350	35,350	35,350	0.0 (0.0%)	200
12 Aug 2022	JPY	34,850	35,350	34,850	35,350	35,350	+500 (+1.43%)	500
10 Aug 2022	JPY	34,500	34,850	34,500	34,850	34,850	+1,600 (+4.81%)	200
9 Aug 2022	JPY	33,250	33,250	33,250	33,250	33,250	0.0 (0.0%)	1,800
5 Aug 2022	JPY	33,250	33,250	33,250	33,250	33,250	-700 (-2.06%)	100
3 Aug 2022	JPY	33,200	33,950	33,200	33,950	33,950	+50 (+0.15%)	300
2 Aug 2022	JPY	33,800	34,050	33,350	33,900	33,900	+100 (+0.30%)	600
1 Aug 2022	JPY	33,100	33,800	33,100	33,800	33,800	+650 (+1.96%)	200
28 Jul 2022	JPY	33,050	33,250	33,050	33,150	33,150	+150 (+0.45%)	500
27 Jul 2022	JPY	33,700	33,700	32,150	33,000	33,000	-700 (-2.08%)	4,500
26 Jul 2022	JPY	33,500	33,700	33,500	33,700	33,700	+650 (+1.97%)	500
25 Jul 2022	JPY	33,050	33,250	33,050	33,050	33,050	+150 (+0.46%)	300
22 Jul 2022	JPY	33,350	33,350	32,900	32,900	32,900	0.0 (0.0%)	400