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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 9,800 10,630 8,130 10,390 +960 +10.18% 776,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 7,460 9,850 7,090 9,430 +1,970 +26.41% 792,200
2023 8,500 9,000 6,500 7,460 -920 -10.98% 704,600
2022 7,560 8,520 5,960 8,380 +820 +10.85% 501,000
2021 7,760 8,750 7,430 7,560 -200 -2.58% 450,500
2020 10,100 10,180 7,260 7,760 -2,190 -22.01% 537,000
2019 10,000 10,000 8,510 9,950 -250 -2.45% 660,000
2018 12,000 12,500 9,150 10,200 -1,800 -15.00% 631,000
2017 10,450 12,000 9,050 12,000 +1,600 +15.38% 789,000
2016 11,400 11,400 8,350 10,400 -1,000 -8.77% 514,000
2015 9,300 13,310 9,090 11,400 +2,110 +22.71% 1,085,000
2014 6,500 9,290 6,340 9,290 +2,890 +45.16% 1,260,000
2013 4,150 6,400 3,870 6,400 +2,600 +68.42% 918,000
2012 3,010 3,800 2,961 3,800 +790 +26.25% 406,000
2011 3,000 3,300 2,425 3,010 -90 -2.90% 407,000
2010 2,690 3,200 2,155 3,100 +410 +15.24% 456,000
2009 2,025 2,980 1,690 2,690 +690 +34.50% 358,000
2008 2,800 3,250 1,900 2,000 -830 -29.33% 511,000
2007 3,600 4,830 2,520 2,830 -670 -19.14% 569,000
2006 4,000 4,120 3,210 3,500 -300 -7.89% 464,000
2005 3,600 4,200 3,200 3,800 +200 +5.56% 556,000