kabutan

SK KAKEN CO.,LTD.(4628) Historical

4628
TSE Standard
SK KAKEN CO.,LTD.
10,390
JPY
-210
(-1.98%)
Dec 5, 12:30 pm JST
67.01
USD
Dec 4, 10:30 pm EST
Result
PTS
outside of trading hours
10,410
Dec 5, 11:06 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
10,600 JPY
52 Week Low Apr 7, 2025
8,130 JPY
Yearly High Dec 4, 2025
10,600 JPY
Yearly Low Apr 7, 2025
8,130 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 10,630 10,630 10,390 10,390 -210 -1.98% 1,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 9,250 9,390 9,250 9,390 +140 +1.51% 1,100
Nov 12, 2025 9,280 9,390 9,200 9,250 -140 -1.49% 2,500
Nov 11, 2025 9,300 9,390 9,250 9,390 -60 -0.63% 1,000
Nov 10, 2025 9,250 9,450 9,250 9,450 +200 +2.16% 2,700
Nov 7, 2025 9,040 9,300 9,030 9,250 +200 +2.21% 5,100
Nov 6, 2025 9,050 9,090 9,050 9,050 0 0.00% 1,400