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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,830 10,630 9,690 10,390 +650 +6.67% 16,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 9,040 9,140 8,910 8,920 -120 -1.33% 2,100
Aug 29, 2025 9,020 9,170 8,900 9,040 -20 -0.22% 5,100
Aug 22, 2025 9,080 9,100 8,920 9,060 0 0.00% 3,100
Aug 15, 2025 8,980 9,140 8,780 9,060 -70 -0.77% 8,600
Aug 8, 2025 9,060 9,130 8,870 9,130 +50 +0.55% 13,600
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