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
21 Jul 2022	JPY	32,700	33,000	32,700	32,900	32,900	+200 (+0.61%)	700
20 Jul 2022	JPY	32,700	32,700	32,700	32,700	32,700	-600 (-1.80%)	200
19 Jul 2022	JPY	33,300	33,300	33,300	33,300	33,300	+400 (+1.22%)	100
14 Jul 2022	JPY	32,900	32,900	32,700	32,900	32,900	+200 (+0.61%)	400
6 Jul 2022	JPY	32,700	32,700	32,700	32,700	32,700	-1,300 (-3.82%)	300
5 Jul 2022	JPY	32,650	34,000	32,650	34,000	34,000	+1,350 (+4.13%)	300
4 Jul 2022	JPY	33,400	33,400	32,650	32,650	32,650	-250 (-0.76%)	300
1 Jul 2022	JPY	32,200	32,900	32,200	32,900	32,900	+450 (+1.39%)	200
30 Jun 2022	JPY	32,500	32,500	32,450	32,450	32,450	-50 (-0.15%)	300
28 Jun 2022	JPY	32,500	32,500	32,500	32,500	32,500	0.0 (0.0%)	100
27 Jun 2022	JPY	32,500	32,500	32,500	32,500	32,500	0.0 (0.0%)	600
23 Jun 2022	JPY	32,800	33,100	32,500	32,500	32,500	0.0 (0.0%)	1,200
22 Jun 2022	JPY	32,400	32,500	32,400	32,500	32,500	+100 (+0.31%)	400
21 Jun 2022	JPY	32,500	32,500	32,350	32,400	32,400	-100 (-0.31%)	400
20 Jun 2022	JPY	32,900	33,000	32,500	32,500	32,500	-400 (-1.22%)	500
17 Jun 2022	JPY	32,500	33,100	32,500	32,900	32,900	+800 (+2.49%)	900
16 Jun 2022	JPY	32,300	32,950	32,000	32,100	32,100	+200 (+0.63%)	1,100
15 Jun 2022	JPY	32,400	32,400	31,700	31,900	31,900	-1,700 (-5.06%)	800
14 Jun 2022	JPY	31,700	33,600	31,600	33,600	33,600	+1,200 (+3.70%)	600
13 Jun 2022	JPY	32,400	32,450	32,400	32,400	32,400	0.0 (0.0%)	300
8 Jun 2022	JPY	33,000	33,000	32,400	32,400	32,400	-250 (-0.77%)	300
7 Jun 2022	JPY	33,150	33,150	32,650	32,650	32,650	-1,050 (-3.12%)	800
6 Jun 2022	JPY	33,100	33,700	33,100	33,700	33,700	+200 (+0.60%)	200
3 Jun 2022	JPY	33,500	33,500	33,500	33,500	33,500	-500 (-1.47%)	200
2 Jun 2022	JPY	33,400	34,000	32,850	34,000	34,000	+600 (+1.80%)	600
1 Jun 2022	JPY	33,400	33,400	33,400	33,400	33,400	-200 (-0.60%)	100
31 May 2022	JPY	33,600	33,600	33,600	33,600	33,600	0.0 (0.0%)	100
30 May 2022	JPY	33,250	33,600	33,250	33,600	33,600	-900 (-2.61%)	300
27 May 2022	JPY	34,500	34,500	34,500	34,500	34,500	0.0 (0.0%)	400
23 May 2022	JPY	34,550	34,550	32,100	34,500	34,500	+2,050 (+6.32%)	900