kabutan

SK KAKEN CO.,LTD.(4628) Historical

4628
TSE Standard
SK KAKEN CO.,LTD.
10,030
JPY
-70
(-0.69%)
Dec 15, 3:10 pm JST
64.68
USD
Dec 15, 1:10 am EST
Result
PTS
outside of trading hours
10,179
Dec 15, 2:52 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 5, 2025
10,630 JPY
52 Week Low Apr 7, 2025
8,130 JPY
Yearly High Dec 5, 2025
10,630 JPY
Yearly Low Apr 7, 2025
8,130 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 10,020 10,100 9,990 10,030 -70 -0.69% 1,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 10,100 10,200 9,960 10,100 0 0.00% 4,000
Dec 11, 2025 10,110 10,130 9,980 10,100 -10 -0.10% 1,300
Dec 10, 2025 10,100 10,190 10,100 10,110 -100 -0.98% 700
Dec 9, 2025 10,480 10,480 10,010 10,210 -310 -2.95% 3,000
Dec 8, 2025 10,550 10,550 10,230 10,520 +70 +0.67% 1,300
Dec 5, 2025 10,630 10,630 10,390 10,450 -150 -1.42% 2,900
Dec 4, 2025 10,180 10,600 10,180 10,600 +450 +4.43% 4,600
Dec 3, 2025 9,950 10,150 9,950 10,150 +200 +2.01% 4,700
Dec 2, 2025 9,750 9,960 9,740 9,950 +200 +2.05% 4,800
Dec 1, 2025 9,830 9,830 9,690 9,750 +10 +0.10% 700
Nov 28, 2025 9,710 9,800 9,700 9,740 +40 +0.41% 1,600
Nov 27, 2025 9,640 9,700 9,640 9,700 +110 +1.15% 3,900
Nov 26, 2025 9,480 9,590 9,480 9,590 +160 +1.70% 2,400
Nov 25, 2025 9,370 9,430 9,290 9,430 +10 +0.11% 9,300
Nov 21, 2025 9,340 9,470 9,340 9,420 +120 +1.29% 2,700
Nov 20, 2025 9,300 9,370 9,230 9,300 +20 +0.22% 4,000
Nov 19, 2025 9,210 9,350 9,190 9,280 -30 -0.32% 10,500
Nov 18, 2025 9,450 9,450 9,310 9,310 -140 -1.48% 1,400
Nov 17, 2025 9,350 9,580 9,330 9,450 +100 +1.07% 4,300
Nov 14, 2025 9,260 9,380 9,240 9,350 -40 -0.43% 800