kabutan

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

4972
TSE Standard
Soken Chemical & Engineering Co.,Ltd.
3,330
JPY
-20
(-0.60%)
Apr 30, 10:28 am JST
20.77
USD
Apr 29, 9:28 pm EDT
Result
PTS
outside of trading hours
3,335
Apr 30, 10:22 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 10, 2026
3,580 JPY
52 Week Low May 16, 2025
1,432 JPY
Yearly High Apr 10, 2026
3,580 JPY
Yearly Low Jan 5, 2026
2,602 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,365 3,365 3,310 3,330 -20 -0.60% 9,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,325 3,365 3,280 3,350 +40 +1.21% 53,200
Apr 27, 2026 3,395 3,400 3,300 3,310 -85 -2.50% 48,200
Apr 24, 2026 3,355 3,400 3,355 3,395 +40 +1.19% 36,000
Apr 23, 2026 3,275 3,365 3,265 3,355 +10 +0.30% 42,400
Apr 22, 2026 3,335 3,350 3,305 3,345 +10 +0.30% 27,000
Apr 21, 2026 3,300 3,355 3,250 3,335 +60 +1.83% 49,900
Apr 20, 2026 3,320 3,340 3,255 3,275 -65 -1.95% 50,000
Apr 17, 2026 3,400 3,400 3,300 3,340 -40 -1.18% 37,000
Apr 16, 2026 3,460 3,460 3,375 3,380 -55 -1.60% 68,400
Apr 15, 2026 3,390 3,470 3,350 3,435 +50 +1.48% 99,200
Apr 14, 2026 3,485 3,485 3,385 3,385 -115 -3.29% 43,400
Apr 13, 2026 3,515 3,575 3,475 3,500 -15 -0.43% 54,700
Apr 10, 2026 3,495 3,580 3,495 3,515 +10 +0.29% 25,100
Apr 9, 2026 3,520 3,535 3,480 3,505 -15 -0.43% 29,600
Apr 8, 2026 3,495 3,535 3,455 3,520 +80 +2.33% 44,000
Apr 7, 2026 3,420 3,460 3,390 3,440 +65 +1.93% 26,700
Apr 6, 2026 3,420 3,460 3,370 3,375 -10 -0.30% 47,600
Apr 3, 2026 3,400 3,440 3,350 3,385 -15 -0.44% 21,600
Apr 2, 2026 3,445 3,465 3,385 3,400 -35 -1.02% 45,000
Apr 1, 2026 3,370 3,435 3,365 3,435 +130 +3.93% 60,900