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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,162	2,151	2,151	2,176	2,138	45,000
September 03, 2025	2,167	2,164	2,164	2,187	2,164	51,900
September 02, 2025	2,195	2,167	2,167	2,212	2,164	51,700
September 01, 2025	2,168	2,172	2,172	2,192	2,148	38,400
August 29, 2025	2,171	2,170	2,170	2,193	2,163	23,300
August 28, 2025	2,168	2,184	2,184	2,191	2,168	36,600
August 27, 2025	2,198	2,170	2,170	2,207	2,170	39,300
August 26, 2025	2,208	2,206	2,206	2,212	2,176	57,700
August 25, 2025	2,240	2,208	2,208	2,256	2,208	54,300
August 22, 2025	2,220	2,242	2,242	2,262	2,166	104,400
August 21, 2025	2,186	2,198	2,198	2,210	2,174	69,800
August 20, 2025	2,191	2,199	2,199	2,223	2,180	88,800
August 19, 2025	2,141	2,175	2,175	2,179	2,141	50,300
August 18, 2025	2,121	2,132	2,132	2,160	2,121	70,000
August 15, 2025	2,111	2,124	2,124	2,140	2,102	72,500
August 14, 2025	2,108	2,102	2,102	2,126	2,095	47,400
August 13, 2025	2,113	2,117	2,117	2,129	2,096	62,700
August 12, 2025	2,140	2,116	2,116	2,150	2,102	64,500
August 08, 2025	2,090	2,128	2,128	2,158	2,076	73,700
August 07, 2025	2,091	2,090	2,090	2,118	2,086	39,200
August 06, 2025	2,088	2,106	2,106	2,123	2,084	74,500
August 05, 2025	2,070	2,088	2,088	2,126	2,053	79,700
August 04, 2025	2,063	2,063	2,063	2,076	2,034	78,100
August 01, 2025	2,100	2,113	2,113	2,122	2,066	115,500
July 31, 2025	2,120	2,101	2,101	2,153	2,049	317,000
July 30, 2025	2,337	2,113	2,113	2,380	2,008	382,200
July 29, 2025	2,321	2,313	2,313	2,328	2,296	48,900
July 28, 2025	2,311	2,341	2,341	2,341	2,310	49,100
July 25, 2025	2,320	2,304	2,304	2,326	2,285	75,200
July 24, 2025	2,330	2,319	2,319	2,359	2,307	53,500
July 23, 2025	2,307	2,306	2,306	2,332	2,291	63,200
July 22, 2025	2,306	2,300	2,300	2,334	2,296	76,800
July 18, 2025	2,379	2,329	2,329	2,388	2,317	91,800
July 17, 2025	2,378	2,350	2,350	2,395	2,340	105,000
July 16, 2025	2,395	2,400	2,400	2,434	2,382	167,700
July 15, 2025	2,330	2,372	2,372	2,439	2,320	224,300
July 14, 2025	2,198	2,346	2,346	2,364	2,195	263,100
July 11, 2025	2,074	2,203	2,203	2,215	2,074	231,300
July 10, 2025	2,042	2,088	2,088	2,109	2,030	124,800
July 09, 2025	1,988	2,017	2,017	2,048	1,980	75,500
July 08, 2025	1,956	1,989	1,989	1,998	1,956	56,500
July 07, 2025	1,946	1,967	1,967	1,968	1,940	34,100
July 04, 2025	1,958	1,957	1,957	1,967	1,951	16,400
July 03, 2025	1,947	1,958	1,958	1,964	1,947	20,000
July 02, 2025	1,935	1,953	1,953	1,968	1,931	35,200

Shikoku Chemicals Corporation (4099.T) JPX