Soken Chemical & Engineering Co., Ltd. - 4972.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,564	2,578	2,578	2,614	2,564	65,500
December 03, 2025	2,588	2,580	2,580	2,600	2,564	32,800
December 02, 2025	2,580	2,588	2,588	2,630	2,562	67,400
December 01, 2025	2,631	2,573	2,573	2,635	2,573	36,900
November 28, 2025	2,600	2,625	2,625	2,648	2,599	57,000
November 27, 2025	2,594	2,605	2,605	2,620	2,583	30,900
November 26, 2025	2,580	2,558	2,558	2,633	2,546	75,800
November 25, 2025	2,525	2,607	2,607	2,618	2,525	83,100
November 21, 2025	2,440	2,502	2,502	2,504	2,418	112,000
November 20, 2025	2,454	2,440	2,440	2,461	2,403	69,500
November 19, 2025	2,420	2,420	2,420	2,441	2,390	88,500
November 18, 2025	2,426	2,427	2,427	2,447	2,399	67,200
November 17, 2025	2,415	2,441	2,441	2,475	2,408	70,600
November 14, 2025	2,439	2,441	2,441	2,455	2,418	54,400
November 13, 2025	2,450	2,433	2,433	2,457	2,424	43,800
November 12, 2025	2,425	2,453	2,453	2,462	2,405	72,700
November 11, 2025	2,480	2,442	2,442	2,480	2,415	96,000
November 10, 2025	2,430	2,449	2,449	2,454	2,390	91,700
November 07, 2025	2,301	2,422	2,422	2,440	2,225	101,800
November 06, 2025	2,211	2,323	2,323	2,341	2,120	180,900
November 05, 2025	2,400	2,361	2,361	2,403	2,213	220,400
November 04, 2025	2,392	2,409	2,409	2,409	2,326	220,400
October 31, 2025	2,289	2,390	2,390	2,400	2,288	116,300
October 30, 2025	2,270	2,295	2,295	2,305	2,252	57,000
October 29, 2025	2,206	2,270	2,270	2,271	2,206	56,400
October 28, 2025	2,250	2,212	2,212	2,280	2,208	73,200
October 27, 2025	2,248	2,256	2,256	2,273	2,223	37,400
October 24, 2025	2,262	2,240	2,240	2,262	2,211	38,300
October 23, 2025	2,179	2,263	2,263	2,271	2,172	60,700
October 22, 2025	2,152	2,180	2,180	2,201	2,126	116,300
October 21, 2025	2,162	2,158	2,158	2,192	2,139	122,200
October 20, 2025	2,120	2,164	2,164	2,173	2,112	59,900
October 17, 2025	2,088	2,120	2,120	2,128	2,085	40,300
October 16, 2025	2,106	2,110	2,110	2,119	2,089	42,300
October 15, 2025	2,069	2,106	2,106	2,110	2,053	71,300
October 14, 2025	2,060	2,044	2,044	2,096	1,989	85,700
October 10, 2025	2,120	2,080	2,080	2,120	2,072	70,300
October 09, 2025	2,096	2,120	2,120	2,129	2,065	115,300
October 08, 2025	2,108	2,096	2,096	2,115	2,077	102,200
October 07, 2025	2,095	2,108	2,108	2,114	2,082	98,700
October 06, 2025	2,050	2,080	2,080	2,087	2,022	85,300
October 03, 2025	2,002	2,037	2,037	2,040	1,986	81,700
October 02, 2025	2,049	2,035	2,035	2,055	1,999	50,500
October 01, 2025	2,028	2,042	2,042	2,056	2,004	91,300
September 30, 2025	2,060	2,059	2,059	2,060	2,014	46,900
September 29, 2025	2,076	2,049	2,049	2,087	1,995	45,400
September 26, 2025	2,039	2,063	2,063	2,063	2,019	60,200
September 25, 2025	2,000	2,049	2,049	2,065	1,992	90,000
September 24, 2025	1,917	2,000	2,000	2,011	1,917	110,500
September 22, 2025	1,928	1,939	1,939	1,960	1,928	50,700
September 19, 2025	1,957	1,928	1,928	1,960	1,916	198,100
September 18, 2025	1,930	1,957	1,957	1,969	1,925	74,300
September 17, 2025	1,913	1,928	1,928	1,985	1,913	108,500
September 16, 2025	1,955	1,934	1,934	1,955	1,901	108,500
September 12, 2025	1,949	1,955	1,955	1,960	1,918	96,000
September 11, 2025	1,890	1,917	1,917	1,925	1,859	83,100
September 10, 2025	1,842	1,888	1,888	1,898	1,809	78,400
September 09, 2025	1,800	1,836	1,836	1,847	1,795	67,500
September 08, 2025	1,780	1,796	1,796	1,805	1,773	43,000
September 05, 2025	1,761	1,780	1,780	1,784	1,761	30,800

Soken Chemical & Engineering Co., Ltd. (4972.T) JPX