SK KAKEN CO.,LTD.(4628) Historical

52 Week High Jan 7, 2026

11,630 JPY

52 Week Low Apr 7, 2025

8,130 JPY

Yearly High Jan 7, 2026

11,630 JPY

Yearly Low Apr 7, 2025

8,130 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	10,870	10,890	10,450	10,760	-110	-1.01%	22,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	11,200	11,200	10,810	10,870	-290	-2.60%	12,900
Jan 16, 2026	11,560	11,560	10,900	11,160	-230	-2.02%	25,400
Jan 9, 2026	11,120	11,630	10,770	11,390	+270	+2.43%	28,500
Dec 30, 2025	11,180	11,400	10,990	11,120	+240	+2.21%	10,400
Dec 26, 2025	10,770	10,900	10,410	10,880	+100	+0.93%	19,200
Dec 19, 2025	10,020	11,290	9,890	10,780	+680	+6.73%	19,700
Dec 12, 2025	10,550	10,550	9,960	10,100	-350	-3.35%	10,300
Dec 5, 2025	9,830	10,630	9,690	10,450	+710	+7.29%	17,700
Nov 28, 2025	9,370	9,800	9,290	9,740	+320	+3.40%	17,200
Nov 21, 2025	9,350	9,580	9,190	9,420	+70	+0.75%	22,900
Nov 14, 2025	9,250	9,450	9,200	9,350	+100	+1.08%	8,100
Nov 7, 2025	9,040	9,300	9,020	9,250	+180	+1.98%	11,000
Oct 31, 2025	9,080	9,080	8,980	9,070	+50	+0.55%	19,200
Oct 24, 2025	8,920	9,090	8,920	9,020	+140	+1.58%	11,900
Oct 17, 2025	8,940	9,000	8,840	8,880	-170	-1.88%	2,900
Oct 10, 2025	9,000	9,090	8,860	9,050	+50	+0.56%	12,700
Oct 3, 2025	9,110	9,130	8,760	9,000	0	0.00%	25,900
Sep 26, 2025	9,070	9,150	8,990	9,000	-70	-0.77%	8,300
Sep 19, 2025	8,900	9,140	8,880	9,070	-30	-0.33%	13,700
Sep 12, 2025	8,810	9,100	8,810	9,100	+180	+2.02%	13,700