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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 7, 2025 9,060 9,100 8,920 8,920 -160 -1.76% 10,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 8,900 9,180 8,900 9,080 +180 +2.02% 31,400
Jul 25, 2025 8,670 8,990 8,670 8,900 +210 +2.42% 15,300
Jul 18, 2025 8,560 8,740 8,550 8,690 +130 +1.52% 9,100
Jul 11, 2025 8,560 8,650 8,430 8,560 +30 +0.35% 15,100
Jul 4, 2025 8,570 8,590 8,480 8,530 -20 -0.23% 3,100
Jun 27, 2025 8,640 8,640 8,510 8,550 -90 -1.04% 10,900
Jun 20, 2025 8,540 8,670 8,500 8,640 +100 +1.17% 10,900
Jun 13, 2025 8,500 8,660 8,440 8,540 +70 +0.83% 11,900
Jun 6, 2025 8,560 8,620 8,350 8,470 -90 -1.05% 12,400
May 30, 2025 8,660 8,710 8,420 8,560 -140 -1.61% 14,100
May 23, 2025 8,690 8,720 8,580 8,700 +80 +0.93% 6,800
May 16, 2025 8,760 8,800 8,580 8,620 -90 -1.03% 27,600
May 9, 2025 8,760 8,860 8,710 8,710 -100 -1.14% 32,400
May 2, 2025 8,870 8,980 8,680 8,810 -80 -0.90% 36,100
Apr 25, 2025 8,710 8,920 8,700 8,890 +110 +1.25% 16,800
Apr 18, 2025 8,770 8,850 8,590 8,780 +10 +0.11% 8,000
Apr 11, 2025 8,420 9,070 8,130 8,770 +50 +0.57% 39,200
Apr 4, 2025 8,880 8,890 8,580 8,720 -160 -1.80% 22,400
Mar 28, 2025 8,820 8,940 8,760 8,880 +60 +0.68% 15,700
Mar 21, 2025 8,900 8,950 8,800 8,820 -120 -1.34% 10,700