kabutan

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

4972
TSE Standard
Soken Chemical & Engineering Co.,Ltd.
2,578
JPY
0
(0.00%)
Dec 5, 3:30 pm JST
16.67
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,631 2,635 2,555 2,578 -47 -1.79% 287,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,525 2,648 2,525 2,625 +123 +4.92% 246,800
Nov 21, 2025 2,415 2,504 2,390 2,502 +63 +2.58% 409,300
Nov 14, 2025 2,430 2,480 2,390 2,439 +17 +0.70% 380,600
Nov 7, 2025 2,392 2,440 2,120 2,422 +32 +1.34% 653,400
Oct 31, 2025 2,248 2,400 2,206 2,390 +150 +6.70% 340,300
Oct 24, 2025 2,120 2,271 2,112 2,240 +120 +5.66% 397,400
Oct 17, 2025 2,060 2,128 1,989 2,120 +40 +1.92% 239,600
Oct 10, 2025 2,050 2,129 2,022 2,080 +43 +2.11% 471,800
Oct 3, 2025 2,076 2,087 1,986 2,037 -26 -1.26% 315,800
Sep 26, 2025 1,928 2,065 1,917 2,063 +135 +7.00% 311,400
Sep 19, 2025 1,955 1,985 1,901 1,928 -27 -1.38% 448,300
Sep 12, 2025 1,780 1,960 1,773 1,955 +175 +9.83% 368,000
Sep 5, 2025 1,700 1,784 1,685 1,780 +91 +5.39% 176,400
Aug 29, 2025 1,690 1,697 1,644 1,689 -1 -0.06% 172,900
Aug 22, 2025 1,677 1,693 1,662 1,690 +14 +0.84% 107,500
Aug 15, 2025 1,660 1,690 1,652 1,676 +40 +2.44% 169,200
Aug 8, 2025 1,680 1,735 1,619 1,636 -50 -2.97% 384,100
Aug 1, 2025 1,677 1,706 1,651 1,686 +28 +1.69% 144,100
Jul 25, 2025 1,624 1,675 1,589 1,658 +114 +7.38% 257,800
Jul 18, 2025 1,551 1,566 1,538 1,544 -6 -0.39% 109,300