Sun A. Kaken Co., Ltd.(JP:4234)
Â¥1,141.00+150.00 (+15.14%)
JP:4234
Sun A. Kaken Co., Ltd. historical prices
Â¥1,141.00
At close:+150.00 (+15.14%)
Want to see JP:4234 full AI Analyst Report?
Sun A. Kaken Co., Ltd. (4234) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,006.00 | 1,141.00 | 987.00 | 1,141.00 | 1,141.00 | +15.14% | 278,300 | 9.45 |
| Nov 12, 2026 | 1,000.00 | 1,007.00 | 974.00 | 991.00 | 991.00 | +1.43% | 72,300 | 2.44 |
| Nov 11, 2026 | 974.00 | 980.00 | 960.00 | 977.00 | 977.00 | +1.03% | 19,000 | 0.64 |
| Nov 10, 2026 | 959.00 | 968.00 | 948.00 | 967.00 | 967.00 | +8.17% | 26,700 | 0.89 |
| Nov 09, 2026 | 909.00 | 941.00 | 909.00 | 929.00 | 929.00 | +3.91% | 42,300 | 1.37 |
| Nov 06, 2026 | 900.00 | 911.00 | 870.00 | 894.00 | 894.00 | -7.26% | 71,100 | 2.38 |
| Nov 05, 2026 | 975.00 | 990.00 | 964.00 | 964.00 | 964.00 | -0.21% | 22,900 | 0.70 |
| Nov 04, 2026 | 969.00 | 969.00 | 942.00 | 966.00 | 966.00 | -0.41% | 27,100 | 0.81 |
| Nov 03, 2026 | 970.00 | 974.00 | 952.00 | 970.00 | 970.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 972.00 | 974.00 | 952.00 | 970.00 | 970.00 | -1.02% | 33,800 | 1.01 |
| Oct 30, 2026 | 1,007.00 | 1,015.00 | 975.00 | 980.00 | 980.00 | -2.29% | 31,500 | 0.95 |
| Oct 29, 2026 | 1,018.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -1.47% | 20,100 | 0.61 |
| Oct 28, 2026 | 1,048.00 | 1,048.00 | 1,001.00 | 1,018.00 | 1,018.00 | -3.05% | 47,400 | 1.46 |
| Oct 27, 2026 | 1,028.00 | 1,050.00 | 1,021.00 | 1,050.00 | 1,050.00 | +2.74% | 28,000 | 0.88 |
| Oct 26, 2026 | 1,015.00 | 1,022.00 | 1,011.00 | 1,022.00 | 1,022.00 | +0.69% | 17,500 | 0.55 |
| Oct 23, 2026 | 1,001.00 | 1,016.00 | 985.00 | 1,015.00 | 1,015.00 | -0.49% | 20,100 | 0.64 |
| Oct 22, 2026 | 1,017.00 | 1,057.00 | 1,015.00 | 1,020.00 | 1,020.00 | +0.20% | 64,300 | 2.11 |
| Oct 21, 2026 | 987.00 | 1,018.00 | 979.00 | 1,018.00 | 1,018.00 | +4.73% | 33,100 | 1.10 |
| Oct 20, 2026 | 1,005.00 | 1,005.00 | 972.00 | 972.00 | 972.00 | -3.28% | 26,000 | 0.87 |
| Oct 19, 2026 | 994.00 | 1,005.00 | 990.00 | 1,005.00 | 1,005.00 | +0.70% | 14,200 | 0.48 |
| Oct 16, 2026 | 994.00 | 1,005.00 | 994.00 | 998.00 | 998.00 | +1.73% | 16,300 | 0.55 |
| Oct 15, 2026 | 1,008.00 | 1,008.00 | 980.00 | 981.00 | 981.00 | -3.16% | 32,800 | 1.13 |
| Oct 14, 2026 | 1,027.00 | 1,029.00 | 1,002.00 | 1,013.00 | 1,013.00 | -1.46% | 26,900 | 0.94 |
| Oct 13, 2026 | 1,011.00 | 1,033.00 | 1,008.00 | 1,028.00 | 1,028.00 | +2.80% | 35,200 | 1.25 |
| Oct 12, 2026 | 1,000.00 | 1,012.00 | 985.00 | 1,000.00 | 1,000.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 992.00 | 1,012.00 | 985.00 | 1,000.00 | 1,000.00 | +0.20% | 20,700 | 0.74 |
| Oct 08, 2026 | 1,032.00 | 1,032.00 | 997.00 | 998.00 | 998.00 | -3.29% | 26,800 | 0.97 |
| Oct 07, 2026 | 1,022.00 | 1,034.00 | 1,020.00 | 1,032.00 | 1,032.00 | +1.57% | 27,900 | 1.03 |
| Oct 06, 2026 | 1,011.00 | 1,025.00 | 1,010.00 | 1,016.00 | 1,016.00 | +0.59% | 19,900 | 0.74 |
| Oct 05, 2026 | 1,001.00 | 1,013.00 | 1,001.00 | 1,010.00 | 1,010.00 | +1.00% | 10,800 | 0.40 |
| Oct 02, 2026 | 1,006.00 | 1,012.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.57% | 20,600 | 0.78 |
| Oct 01, 2026 | 1,020.00 | 1,024.00 | 1,000.00 | 1,016.00 | 1,016.00 | -0.20% | 22,700 | 0.87 |
| Sep 30, 2026 | 1,015.00 | 1,032.00 | 1,010.00 | 1,018.00 | 1,018.00 | +0.49% | 18,900 | 0.73 |
| Sep 29, 2026 | 1,001.00 | 1,018.00 | 992.00 | 1,013.00 | 1,013.00 | +1.71% | 15,500 | 0.60 |
| Sep 28, 2026 | 1,028.00 | 1,028.00 | 997.00 | 1,005.00 | 996.00 | -1.18% | 18,000 | 0.71 |
| Sep 25, 2026 | 1,019.00 | 1,025.00 | 1,013.00 | 1,017.00 | 1,007.89 | -0.20% | 13,500 | 0.53 |
| Sep 24, 2026 | 1,024.00 | 1,040.00 | 1,014.00 | 1,019.00 | 1,009.87 | -0.29% | 21,700 | 0.87 |
| Sep 23, 2026 | 1,022.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,012.85 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,022.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,012.85 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,022.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,012.85 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,020.00 | 1,029.00 | 1,007.00 | 1,022.00 | 1,012.85 | +0.89% | 13,700 | 0.55 |
| Sep 17, 2026 | 1,000.00 | 1,015.00 | 997.00 | 1,013.00 | 1,003.93 | +1.30% | 15,300 | 0.61 |
| Sep 16, 2026 | 997.00 | 1,011.00 | 992.00 | 1,000.00 | 991.04 | +0.30% | 18,800 | 0.76 |
| Sep 15, 2026 | 1,002.00 | 1,008.00 | 991.00 | 997.00 | 988.07 | -1.09% | 16,600 | 0.68 |
| Sep 14, 2026 | 1,000.00 | 1,024.00 | 991.00 | 1,008.00 | 998.97 | +0.90% | 28,400 | 1.18 |
| Sep 11, 2026 | 1,011.00 | 1,020.00 | 999.00 | 999.00 | 990.05 | -3.20% | 30,300 | 1.28 |
| Sep 10, 2026 | 1,032.00 | 1,032.00 | 1,007.00 | 1,032.00 | 1,022.76 | +0.10% | 18,200 | 0.77 |
| Sep 09, 2026 | 1,029.00 | 1,035.00 | 999.00 | 1,031.00 | 1,021.77 | +0.59% | 28,400 | 1.23 |
| Sep 08, 2026 | 1,036.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,015.82 | -1.91% | 22,600 | 0.98 |
| Sep 07, 2026 | 1,005.00 | 1,045.00 | 1,005.00 | 1,045.00 | 1,035.64 | +3.57% | 39,200 | 1.75 |
