Shikoku Chemicals Corporation - 4099.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,662	2,691	2,691	2,709	2,652	53,500
December 03, 2025	2,711	2,663	2,663	2,735	2,663	106,100
December 02, 2025	2,806	2,738	2,738	2,806	2,738	84,800
December 01, 2025	2,869	2,803	2,803	2,885	2,775	105,700
November 28, 2025	2,861	2,848	2,848	2,868	2,825	75,400
November 27, 2025	2,720	2,829	2,829	2,843	2,720	136,600
November 26, 2025	2,738	2,716	2,716	2,776	2,708	89,400
November 25, 2025	2,754	2,705	2,705	2,764	2,695	74,900
November 21, 2025	2,730	2,696	2,696	2,792	2,665	106,700
November 20, 2025	2,772	2,766	2,766	2,803	2,727	97,100
November 19, 2025	2,801	2,701	2,701	2,812	2,684	85,300
November 18, 2025	2,852	2,805	2,805	2,883	2,799	112,500
November 17, 2025	2,851	2,856	2,856	2,862	2,805	92,300
November 14, 2025	2,820	2,816	2,816	2,845	2,783	117,400
November 13, 2025	2,808	2,814	2,814	2,836	2,794	81,400
November 12, 2025	2,747	2,791	2,791	2,803	2,725	129,200
November 11, 2025	2,699	2,697	2,697	2,727	2,690	86,700
November 10, 2025	2,680	2,686	2,686	2,722	2,659	89,600
November 07, 2025	2,653	2,647	2,647	2,666	2,609	104,300
November 06, 2025	2,667	2,673	2,673	2,693	2,654	111,100
November 05, 2025	2,677	2,649	2,649	2,678	2,554	157,500
November 04, 2025	2,708	2,693	2,693	2,791	2,682	167,100
October 31, 2025	2,717	2,750	2,750	2,768	2,707	159,200
October 30, 2025	2,800	2,765	2,765	2,827	2,755	323,700
October 29, 2025	2,400	2,773	2,773	2,829	2,380	558,200
October 28, 2025	2,519	2,407	2,407	2,532	2,393	176,600
October 27, 2025	2,449	2,494	2,494	2,494	2,428	101,000
October 24, 2025	2,400	2,407	2,407	2,422	2,381	75,900
October 23, 2025	2,350	2,372	2,372	2,384	2,339	65,500
October 22, 2025	2,374	2,369	2,369	2,381	2,348	53,900
October 21, 2025	2,385	2,385	2,385	2,424	2,374	93,500
October 20, 2025	2,401	2,376	2,376	2,420	2,357	90,700
October 17, 2025	2,360	2,343	2,343	2,361	2,324	47,300
October 16, 2025	2,300	2,355	2,355	2,364	2,300	91,700
October 15, 2025	2,243	2,287	2,287	2,295	2,243	75,800
October 14, 2025	2,305	2,232	2,232	2,317	2,232	104,400
October 10, 2025	2,463	2,344	2,344	2,474	2,331	128,600
October 09, 2025	2,426	2,498	2,498	2,498	2,417	127,700
October 08, 2025	2,503	2,412	2,412	2,525	2,400	150,700
October 07, 2025	2,370	2,472	2,472	2,503	2,367	226,900
October 06, 2025	2,344	2,369	2,369	2,373	2,290	175,300
October 03, 2025	2,200	2,249	2,249	2,276	2,200	143,900
October 02, 2025	2,187	2,243	2,243	2,247	2,173	68,200
October 01, 2025	2,231	2,191	2,191	2,231	2,163	73,300
September 30, 2025	2,254	2,238	2,238	2,262	2,232	49,400
September 29, 2025	2,300	2,246	2,246	2,300	2,240	61,900
September 26, 2025	2,295	2,304	2,304	2,318	2,282	89,400
September 25, 2025	2,305	2,302	2,302	2,312	2,278	93,900
September 24, 2025	2,290	2,288	2,288	2,296	2,252	91,800
September 22, 2025	2,241	2,295	2,295	2,328	2,236	138,500
September 19, 2025	2,250	2,228	2,228	2,265	2,215	120,500
September 18, 2025	2,207	2,235	2,235	2,248	2,194	130,200
September 17, 2025	2,210	2,200	2,200	2,215	2,176	130,200
September 16, 2025	2,184	2,225	2,225	2,225	2,176	110,200
September 12, 2025	2,178	2,184	2,184	2,213	2,156	101,600
September 11, 2025	2,202	2,180	2,180	2,202	2,165	37,300
September 10, 2025	2,219	2,190	2,190	2,220	2,174	64,100
September 09, 2025	2,188	2,213	2,213	2,236	2,170	190,100
September 08, 2025	2,199	2,184	2,184	2,212	2,173	31,000
September 05, 2025	2,173	2,186	2,186	2,195	2,153	64,200

Shikoku Chemicals Corporation (4099.T) JPX