kabutan

SK KAKEN CO.,LTD.(4628) Historical

4628
TSE Standard
SK KAKEN CO.,LTD.
8,920
JPY
-170
(-1.87%)
Aug 7, 3:30 pm JST
60.63
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
8,979
Aug 7, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 6, 2025
9,920 JPY
52 Week Low Apr 7, 2025
8,130 JPY
Yearly High Jan 6, 2025
9,920 JPY
Yearly Low Apr 7, 2025
8,130 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 9,080 9,100 8,920 8,920 -160 -1.76% 11,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
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
Mar, 2024 7,860 8,390 7,780 7,860 0 0.00% 81,400
Feb, 2024 7,240 8,000 7,090 7,860 +600 +8.26% 109,400
Jan, 2024 7,460 7,920 7,120 7,260 -200 -2.68% 64,500
Dec, 2023 7,200 7,750 7,200 7,460 +260 +3.61% 98,300