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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,830 10,630 9,690 10,390 +650 +6.67% 16,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 9,040 9,800 9,020 9,740 +670 +7.39% 59,200
Oct, 2025 8,890 9,090 8,760 9,070 +150 +1.68% 54,400
Sep, 2025 9,040 9,150 8,810 8,920 -120 -1.33% 56,000
Aug, 2025 9,080 9,170 8,780 9,040 -40 -0.44% 31,000
Jul, 2025 8,480 9,180 8,430 9,080 +530 +6.20% 72,600
Jun, 2025 8,560 8,670 8,350 8,550 -10 -0.12% 46,900
May, 2025 8,880 8,910 8,420 8,560 -350 -3.93% 97,000
Apr, 2025 8,810 9,070 8,130 8,910 +120 +1.37% 103,100
Mar, 2025 9,000 9,170 8,750 8,790 -200 -2.22% 67,900
Feb, 2025 8,970 9,600 8,900 8,990 +50 +0.56% 98,500
Jan, 2025 9,800 9,920 8,940 8,940 -490 -5.20% 74,000
Dec, 2024 8,960 9,430 8,520 9,430 +470 +5.25% 58,800
Nov, 2024 9,020 9,250 8,730 8,960 +90 +1.01% 28,700
Oct, 2024 8,920 9,280 8,250 8,870 +400 +4.72% 45,800
Sep, 2024 8,810 9,000 8,220 8,470 -340 -3.86% 51,300
Aug, 2024 9,700 9,700 7,970 8,810 -800 -8.32% 56,200
Jul, 2024 9,050 9,850 8,850 9,610 +1,010 +11.74% 105,900
Jun, 2024 7,860 8,700 7,840 8,600 +770 +9.83% 51,900
May, 2024 7,960 8,330 7,830 7,830 -120 -1.51% 51,900
Apr, 2024 7,730 8,400 7,550 7,950 +90 +1.15% 86,400