Want to see JP:7608 full AI Analyst Report?
SK Japan Co., Ltd. (7608) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 697.00 | 706.00 | 657.00 | 682.00 | 682.00 | -1.30% | 230,800 | 2.65 |
| Nov 03, 2026 | 691.00 | 713.00 | 688.00 | 691.00 | 691.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 712.00 | 713.00 | 688.00 | 691.00 | 691.00 | -3.49% | 128,200 | 1.47 |
| Oct 30, 2026 | 719.00 | 729.00 | 703.00 | 716.00 | 716.00 | -0.42% | 59,800 | 0.69 |
| Oct 29, 2026 | 721.00 | 721.00 | 708.00 | 719.00 | 719.00 | -0.55% | 85,400 | 0.98 |
| Oct 28, 2026 | 732.00 | 738.00 | 723.00 | 723.00 | 723.00 | -1.09% | 47,600 | 0.55 |
| Oct 27, 2026 | 740.00 | 740.00 | 724.00 | 731.00 | 731.00 | -0.27% | 49,300 | 0.56 |
| Oct 26, 2026 | 722.00 | 734.00 | 718.00 | 733.00 | 733.00 | +0.14% | 61,300 | 0.69 |
| Oct 23, 2026 | 740.00 | 740.00 | 717.00 | 732.00 | 732.00 | -1.88% | 90,800 | 1.02 |
| Oct 22, 2026 | 772.00 | 773.00 | 743.00 | 746.00 | 746.00 | -2.61% | 65,600 | 0.73 |
| Oct 21, 2026 | 758.00 | 767.00 | 757.00 | 766.00 | 766.00 | +1.46% | 43,800 | 0.48 |
| Oct 20, 2026 | 800.00 | 800.00 | 745.00 | 755.00 | 755.00 | -6.09% | 174,800 | 1.95 |
| Oct 19, 2026 | 795.00 | 804.00 | 787.00 | 804.00 | 804.00 | +0.50% | 120,300 | 1.36 |
| Oct 16, 2026 | 803.00 | 805.00 | 792.00 | 800.00 | 800.00 | +0.25% | 124,500 | 1.42 |
| Oct 15, 2026 | 851.00 | 852.00 | 797.00 | 798.00 | 798.00 | -8.06% | 277,100 | 3.33 |
| Oct 14, 2026 | 952.00 | 959.00 | 858.00 | 868.00 | 868.00 | -10.14% | 525,600 | 6.74 |
| Oct 13, 2026 | 970.00 | 978.00 | 956.00 | 966.00 | 966.00 | -0.41% | 53,300 | 0.68 |
| Oct 12, 2026 | 970.00 | 994.00 | 961.00 | 970.00 | 970.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 974.00 | 994.00 | 961.00 | 970.00 | 970.00 | -0.41% | 91,100 | 1.05 |
| Oct 08, 2026 | 930.00 | 987.00 | 928.00 | 974.00 | 974.00 | +3.29% | 119,800 | 1.36 |
| Oct 07, 2026 | 950.00 | 956.00 | 920.00 | 943.00 | 943.00 | -1.87% | 88,700 | 1.01 |
| Oct 06, 2026 | 968.00 | 978.00 | 956.00 | 961.00 | 961.00 | -0.31% | 43,900 | 0.50 |
| Oct 05, 2026 | 973.00 | 985.00 | 950.00 | 964.00 | 964.00 | -0.41% | 90,600 | 1.03 |
| Oct 02, 2026 | 978.00 | 984.00 | 961.00 | 968.00 | 968.00 | -0.72% | 65,300 | 0.74 |
| Oct 01, 2026 | 957.00 | 1,000.00 | 954.00 | 975.00 | 975.00 | +1.46% | 131,000 | 1.51 |
| Sep 30, 2026 | 966.00 | 966.00 | 938.00 | 961.00 | 961.00 | -0.31% | 63,000 | 0.73 |
| Sep 29, 2026 | 962.00 | 976.00 | 953.00 | 964.00 | 964.00 | +0.84% | 91,300 | 1.06 |
| Sep 28, 2026 | 960.00 | 963.00 | 946.00 | 956.00 | 956.00 | +0.10% | 42,900 | 0.50 |
| Sep 25, 2026 | 945.00 | 973.00 | 944.00 | 955.00 | 955.00 | +1.06% | 64,200 | 0.75 |
| Sep 24, 2026 | 937.00 | 960.00 | 916.00 | 945.00 | 945.00 | +1.39% | 144,900 | 1.73 |
| Sep 23, 2026 | 890.00 | 946.00 | 871.00 | 932.00 | 932.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 890.00 | 946.00 | 871.00 | 932.00 | 932.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 890.00 | 946.00 | 871.00 | 932.00 | 932.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 890.00 | 946.00 | 871.00 | 932.00 | 932.00 | +5.31% | 181,800 | 2.18 |
| Sep 17, 2026 | 890.00 | 898.00 | 881.00 | 885.00 | 885.00 | -0.56% | 105,200 | 1.28 |
| Sep 16, 2026 | 894.00 | 904.00 | 873.00 | 890.00 | 890.00 | -0.45% | 94,700 | 1.17 |
| Sep 15, 2026 | 878.00 | 895.00 | 876.00 | 894.00 | 894.00 | +1.82% | 56,600 | 0.70 |
| Sep 14, 2026 | 870.00 | 886.00 | 870.00 | 878.00 | 878.00 | +0.00% | 50,700 | 0.62 |
| Sep 11, 2026 | 865.00 | 896.00 | 854.00 | 878.00 | 878.00 | -0.11% | 279,000 | 3.61 |
| Sep 10, 2026 | 870.00 | 886.00 | 862.00 | 879.00 | 879.00 | +0.46% | 92,200 | 1.21 |
| Sep 09, 2026 | 858.00 | 886.00 | 853.00 | 875.00 | 875.00 | +1.27% | 201,800 | 2.71 |
| Sep 08, 2026 | 852.00 | 877.00 | 847.00 | 864.00 | 864.00 | +1.05% | 91,800 | 1.24 |
| Sep 07, 2026 | 874.00 | 880.00 | 854.00 | 855.00 | 855.00 | -2.17% | 35,800 | 0.48 |
| Sep 04, 2026 | 870.00 | 883.00 | 865.00 | 874.00 | 874.00 | +1.39% | 89,600 | 1.20 |
| Sep 03, 2026 | 845.00 | 866.00 | 845.00 | 862.00 | 862.00 | +1.29% | 44,300 | 0.59 |
| Sep 02, 2026 | 843.00 | 853.00 | 824.00 | 851.00 | 851.00 | +0.00% | 92,800 | 1.24 |
| Sep 01, 2026 | 842.00 | 853.00 | 834.00 | 851.00 | 851.00 | +0.95% | 67,300 | 0.88 |
| Aug 31, 2026 | 831.00 | 843.00 | 822.00 | 843.00 | 843.00 | +0.72% | 36,500 | 0.47 |
| Aug 28, 2026 | 820.00 | 838.00 | 820.00 | 837.00 | 837.00 | +2.07% | 36,700 | 0.46 |
| Aug 27, 2026 | 847.00 | 850.00 | 824.00 | 832.00 | 820.00 | -1.30% | 135,400 | 1.72 |
