Want to see JP:4628 full AI Analyst Report?
SK Kaken Co (4628) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10,670.00 | 11,090.00 | 10,670.00 | 10,950.00 | 10,950.00 | +2.62% | 9,700 | 0.73 |
| Oct 29, 2026 | 10,520.00 | 10,690.00 | 10,450.00 | 10,670.00 | 10,670.00 | +1.33% | 11,800 | 0.89 |
| Oct 28, 2026 | 10,360.00 | 10,920.00 | 10,360.00 | 10,530.00 | 10,530.00 | +3.95% | 22,100 | 1.71 |
| Oct 27, 2026 | 10,220.00 | 10,220.00 | 10,080.00 | 10,130.00 | 10,130.00 | +0.10% | 12,600 | 0.99 |
| Oct 26, 2026 | 10,090.00 | 10,220.00 | 10,090.00 | 10,120.00 | 10,120.00 | +0.80% | 8,800 | 0.69 |
| Oct 23, 2026 | 9,980.00 | 10,080.00 | 9,910.00 | 10,040.00 | 10,040.00 | +0.60% | 8,500 | 0.67 |
| Oct 22, 2026 | 10,160.00 | 10,160.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.19% | 8,800 | 0.68 |
| Oct 21, 2026 | 10,090.00 | 10,130.00 | 9,980.00 | 10,100.00 | 10,100.00 | +1.10% | 9,400 | 0.72 |
| Oct 20, 2026 | 10,040.00 | 10,130.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.50% | 6,600 | 0.51 |
| Oct 19, 2026 | 9,900.00 | 10,090.00 | 9,900.00 | 10,040.00 | 10,040.00 | +0.40% | 7,000 | 0.54 |
| Oct 16, 2026 | 9,910.00 | 10,080.00 | 9,910.00 | 10,000.00 | 10,000.00 | -0.70% | 3,000 | 0.23 |
| Oct 15, 2026 | 10,050.00 | 10,070.00 | 9,770.00 | 10,070.00 | 10,070.00 | -0.30% | 16,800 | 1.32 |
| Oct 14, 2026 | 10,010.00 | 10,140.00 | 9,990.00 | 10,100.00 | 10,100.00 | +1.10% | 6,400 | 0.50 |
| Oct 13, 2026 | 10,080.00 | 10,220.00 | 9,990.00 | 9,990.00 | 9,990.00 | -0.89% | 9,400 | 0.75 |
| Oct 12, 2026 | 10,080.00 | 10,090.00 | 9,950.00 | 10,080.00 | 10,080.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 10,000.00 | 10,090.00 | 9,950.00 | 10,080.00 | 10,080.00 | +0.40% | 5,500 | 0.44 |
| Oct 08, 2026 | 10,370.00 | 10,370.00 | 9,890.00 | 10,040.00 | 10,040.00 | -4.47% | 14,000 | 1.13 |
| Oct 07, 2026 | 10,290.00 | 10,540.00 | 10,270.00 | 10,510.00 | 10,510.00 | +2.64% | 16,700 | 1.37 |
| Oct 06, 2026 | 10,200.00 | 10,300.00 | 10,190.00 | 10,240.00 | 10,240.00 | +0.39% | 16,300 | 1.36 |
| Oct 05, 2026 | 10,180.00 | 10,350.00 | 10,170.00 | 10,200.00 | 10,200.00 | +0.20% | 15,300 | 1.29 |
| Oct 02, 2026 | 10,170.00 | 10,280.00 | 10,090.00 | 10,180.00 | 10,180.00 | +0.10% | 15,500 | 1.34 |
| Oct 01, 2026 | 10,140.00 | 10,260.00 | 10,030.00 | 10,170.00 | 10,170.00 | +1.80% | 16,100 | 1.42 |
| Sep 30, 2026 | 10,010.00 | 10,350.00 | 9,990.00 | 9,990.00 | 9,990.00 | -1.09% | 16,600 | 1.49 |
| Sep 29, 2026 | 10,100.00 | 10,150.00 | 9,960.00 | 10,100.00 | 10,100.00 | +0.00% | 7,500 | 0.68 |
| Sep 28, 2026 | 10,400.00 | 10,400.00 | 9,850.00 | 10,100.00 | 10,100.00 | -0.88% | 24,700 | 2.27 |
| Sep 25, 2026 | 10,000.00 | 10,280.00 | 9,900.00 | 10,190.00 | 10,190.00 | +1.90% | 15,500 | 1.45 |
| Sep 24, 2026 | 10,000.00 | 10,090.00 | 9,950.00 | 10,000.00 | 10,000.00 | +0.00% | 15,600 | 1.49 |
| Sep 23, 2026 | 9,990.00 | 10,070.00 | 9,990.00 | 10,000.00 | 10,000.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,990.00 | 10,070.00 | 9,990.00 | 10,000.00 | 10,000.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,990.00 | 10,070.00 | 9,990.00 | 10,000.00 | 10,000.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,990.00 | 10,070.00 | 9,990.00 | 10,000.00 | 10,000.00 | +0.00% | 8,700 | 0.83 |
| Sep 17, 2026 | 9,930.00 | 10,010.00 | 9,900.00 | 10,000.00 | 10,000.00 | +0.81% | 9,700 | 0.93 |
| Sep 16, 2026 | 9,900.00 | 10,020.00 | 9,860.00 | 9,920.00 | 9,920.00 | +0.40% | 10,300 | 1.00 |
| Sep 15, 2026 | 9,810.00 | 9,890.00 | 9,770.00 | 9,880.00 | 9,880.00 | +1.54% | 6,100 | 0.60 |
| Sep 14, 2026 | 9,730.00 | 9,850.00 | 9,660.00 | 9,730.00 | 9,730.00 | +0.00% | 10,300 | 1.02 |
| Sep 11, 2026 | 9,600.00 | 9,910.00 | 9,600.00 | 9,730.00 | 9,730.00 | -1.62% | 9,900 | 1.00 |
| Sep 10, 2026 | 9,720.00 | 9,900.00 | 9,690.00 | 9,890.00 | 9,890.00 | +2.06% | 18,000 | 1.85 |
| Sep 09, 2026 | 9,680.00 | 9,760.00 | 9,570.00 | 9,690.00 | 9,690.00 | -0.10% | 14,700 | 1.55 |
| Sep 08, 2026 | 9,780.00 | 9,780.00 | 9,600.00 | 9,700.00 | 9,700.00 | +0.00% | 15,400 | 1.66 |
| Sep 07, 2026 | 9,810.00 | 9,930.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.52% | 10,500 | 1.15 |
| Sep 04, 2026 | 9,840.00 | 9,900.00 | 9,750.00 | 9,850.00 | 9,850.00 | +0.41% | 9,600 | 1.07 |
| Sep 03, 2026 | 9,460.00 | 9,940.00 | 9,460.00 | 9,810.00 | 9,810.00 | +2.83% | 16,500 | 1.89 |
| Sep 02, 2026 | 9,500.00 | 9,640.00 | 9,430.00 | 9,540.00 | 9,540.00 | +0.32% | 21,200 | 2.51 |
| Sep 01, 2026 | 9,280.00 | 9,560.00 | 9,260.00 | 9,510.00 | 9,510.00 | +2.48% | 19,600 | 2.40 |
| Aug 31, 2026 | 9,110.00 | 9,300.00 | 9,110.00 | 9,280.00 | 9,280.00 | +1.64% | 18,700 | 2.38 |
| Aug 28, 2026 | 9,320.00 | 9,380.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.65% | 15,000 | 1.97 |
| Aug 27, 2026 | 9,310.00 | 9,390.00 | 9,150.00 | 9,190.00 | 9,190.00 | +0.11% | 13,100 | 1.76 |
| Aug 26, 2026 | 9,120.00 | 9,260.00 | 9,100.00 | 9,180.00 | 9,180.00 | +0.88% | 35,700 | 5.17 |
| Aug 25, 2026 | 9,070.00 | 9,120.00 | 9,070.00 | 9,100.00 | 9,100.00 | -0.33% | 15,700 | 2.35 |
| Aug 24, 2026 | 8,920.00 | 9,150.00 | 8,900.00 | 9,130.00 | 9,130.00 | +2.24% | 45,900 | 7.67 |