kabutan

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

4972
TSE Standard
Soken Chemical & Engineering Co.,Ltd.
2,779
JPY
-22
(-0.79%)
Jan 29, 3:30 pm JST
18.16
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
2,826 JPY
52 Week Low Apr 7, 2025
1,207 JPY
Yearly High Jan 23, 2026
2,826 JPY
Yearly Low Apr 7, 2025
1,207 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,798 2,818 2,714 2,779 -1 -0.04% 325,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,732 2,826 2,678 2,780 +36 +1.31% 227,200
Jan 16, 2026 2,749 2,750 2,630 2,744 +42 +1.55% 172,000
Jan 9, 2026 2,639 2,759 2,602 2,702 +63 +2.39% 214,500
Dec 30, 2025 2,625 2,682 2,625 2,639 +14 +0.53% 55,200
Dec 26, 2025 2,622 2,649 2,600 2,625 0 0.00% 132,300
Dec 19, 2025 2,650 2,675 2,567 2,625 -60 -2.23% 199,500
Dec 12, 2025 2,531 2,688 2,470 2,685 +107 +4.15% 249,100
Dec 5, 2025 2,631 2,635 2,555 2,578 -47 -1.79% 245,000
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