kabutan

Soken Chemical & Engineering Co.,Ltd.(4972) Historical

4972
TSE Standard
Soken Chemical & Engineering Co.,Ltd.
2,586
JPY
+8
(+0.31%)
Dec 5, 2:59 pm JST
16.72
USD
Dec 5, 12:59 am EST
Result
PTS
outside of trading hours
2,584.1
Dec 5, 2:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
2,648 JPY
52 Week Low Apr 7, 2025
1,207 JPY
Yearly High Nov 28, 2025
2,648 JPY
Yearly Low Apr 7, 2025
1,207 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,562 2,592 2,555 2,586 +8 +0.31% 38,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,564 2,614 2,564 2,578 -2 -0.08% 65,500
Dec 3, 2025 2,588 2,600 2,564 2,580 -8 -0.31% 32,800
Dec 2, 2025 2,580 2,630 2,562 2,588 +15 +0.58% 67,400
Dec 1, 2025 2,631 2,635 2,573 2,573 -52 -1.98% 36,900
Nov 28, 2025 2,600 2,648 2,599 2,625 +20 +0.77% 57,000
Nov 27, 2025 2,594 2,620 2,583 2,605 +47 +1.84% 30,900
Nov 26, 2025 2,580 2,633 2,546 2,558 -49 -1.88% 75,800
Nov 25, 2025 2,525 2,618 2,525 2,607 +105 +4.20% 83,100
Nov 21, 2025 2,440 2,504 2,418 2,502 +62 +2.54% 112,000
Nov 20, 2025 2,454 2,461 2,403 2,440 +20 +0.83% 71,000
Nov 19, 2025 2,420 2,441 2,390 2,420 -7 -0.29% 88,500
Nov 18, 2025 2,426 2,447 2,399 2,427 -14 -0.57% 67,200
Nov 17, 2025 2,415 2,475 2,408 2,441 +2 +0.08% 70,600
Nov 14, 2025 2,439 2,455 2,418 2,439 +6 +0.25% 76,400
Nov 13, 2025 2,450 2,457 2,424 2,433 -20 -0.82% 43,800
Nov 12, 2025 2,425 2,462 2,405 2,453 +11 +0.45% 72,700
Nov 11, 2025 2,480 2,480 2,415 2,442 -7 -0.29% 96,000
Nov 10, 2025 2,430 2,454 2,390 2,449 +27 +1.11% 91,700
Nov 7, 2025 2,301 2,440 2,225 2,422 +99 +4.26% 101,800
Nov 6, 2025 2,211 2,341 2,120 2,323 -38 -1.61% 180,900