Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SHIKOKU KASEI HOLDINGS CORPORATION (4099) Historical Prices

JP:4099 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,302.002,353.002,225.002,249.002,249.00-6.37%622,0000.81
Oct 29, 20262,431.002,436.002,358.002,402.002,402.00+0.88%1,485,0001.97
Oct 28, 20262,403.002,410.002,347.002,381.002,381.00+3.39%602,1000.79
Oct 27, 20262,278.002,331.002,268.002,303.002,303.00+4.78%588,3000.77
Oct 26, 20262,212.002,242.002,169.002,198.002,198.00+0.23%541,0000.70
Oct 23, 20262,128.002,194.002,073.002,193.002,193.00+0.50%826,6001.07
Oct 22, 20262,376.002,376.002,172.002,182.002,182.00-8.43%1,074,7001.42
Oct 21, 20262,375.002,415.002,362.002,383.002,383.00+2.32%523,9000.69
Oct 20, 20262,437.002,453.002,329.002,329.002,329.00-4.43%667,0000.89
Oct 19, 20262,347.002,456.002,304.002,437.002,437.00-0.69%629,8000.85
Oct 16, 20262,519.002,534.002,436.002,454.002,454.00-0.61%1,091,3001.49
Oct 15, 20262,508.002,541.002,443.002,469.002,469.00-6.09%1,030,2001.44
Oct 14, 20262,612.002,678.002,597.002,629.002,629.00+1.47%556,0000.78
Oct 13, 20262,554.002,632.002,528.002,591.002,591.00-1.11%782,2001.10
Oct 12, 20262,620.002,641.002,431.002,620.002,620.00+0.00%00.00
Oct 09, 20262,450.002,641.002,431.002,620.002,620.00+2.75%932,5001.32
Oct 08, 20262,648.002,650.002,545.002,550.002,550.00-3.74%678,2000.97
Oct 07, 20262,600.002,686.002,550.002,649.002,649.00+2.08%1,032,3001.50
Oct 06, 20262,528.002,608.002,475.002,595.002,595.00+3.02%993,1001.46
Oct 05, 20262,420.002,519.002,412.002,519.002,519.00+7.24%1,147,5001.72
Oct 02, 20262,355.002,393.002,330.002,349.002,349.00-1.72%637,9000.96
Oct 01, 20262,324.002,409.002,314.002,390.002,390.00+4.00%1,040,7001.58
Sep 30, 20262,258.002,327.002,250.002,298.002,298.00+3.79%1,022,8001.57
Sep 29, 20262,238.002,263.002,191.002,214.002,214.00-1.07%444,3000.69
Sep 28, 20262,247.002,275.002,223.002,238.002,238.00+0.58%581,7000.90
Sep 25, 20262,261.002,262.002,203.002,225.002,225.00-1.37%470,7000.73
Sep 24, 20262,245.002,286.002,228.002,256.002,256.00+2.55%841,0001.33
Sep 23, 20262,209.002,235.002,173.002,200.002,200.00+0.00%00.00
Sep 22, 20262,209.002,235.002,173.002,200.002,200.00+0.00%00.00
Sep 21, 20262,209.002,235.002,173.002,200.002,200.00+0.00%00.00
Sep 18, 20262,209.002,235.002,173.002,200.002,200.00+1.90%980,6001.52
Sep 17, 20262,164.002,190.002,138.002,159.002,159.00+0.14%958,6001.51
Sep 16, 20262,100.002,171.002,085.002,156.002,156.00+2.72%2,288,1003.78
Sep 15, 20262,068.002,114.002,062.002,099.002,099.00-0.52%487,5000.81
Sep 14, 20262,081.002,111.002,058.002,110.002,110.00-1.91%657,6001.10
Sep 11, 20262,129.002,151.002,098.002,151.002,151.00-1.56%711,8001.20
Sep 10, 20262,121.002,215.002,121.002,185.002,185.00+1.72%1,552,4002.69
Sep 09, 20262,079.002,166.002,075.002,148.002,148.00+3.32%1,418,0002.53
Sep 08, 20262,170.002,190.002,073.002,079.002,079.00-5.89%593,7001.07
Sep 07, 20262,242.002,247.002,168.002,209.002,209.00-0.27%518,3000.94
Sep 04, 20262,178.002,240.002,168.002,215.002,215.00+1.10%469,4000.85
Sep 03, 20262,260.002,268.002,177.002,191.002,191.00-1.31%667,6001.21
Sep 02, 20262,300.002,321.002,209.002,220.002,220.00-7.15%1,284,6002.38
Sep 01, 20262,400.002,445.002,382.002,391.002,391.00-1.48%385,7000.72
Aug 31, 20262,380.002,437.002,359.002,427.002,427.00+0.25%305,8000.57
Aug 28, 20262,469.002,486.002,414.002,421.002,421.00-1.94%343,1000.64
Aug 27, 20262,510.002,548.002,421.002,469.002,469.00+0.20%379,9000.70
Aug 26, 20262,442.002,464.002,416.002,464.002,464.00-1.12%550,5001.02
Aug 25, 20262,455.002,509.002,423.002,492.002,492.00+1.22%460,1000.85
Aug 24, 20262,452.002,500.002,430.002,462.002,462.00-0.97%593,4001.10