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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,750	1,759	1,759	1,768	1,743	28,200
September 03, 2025	1,737	1,744	1,744	1,745	1,734	53,200
September 02, 2025	1,705	1,726	1,726	1,734	1,704	33,600
September 01, 2025	1,700	1,699	1,699	1,703	1,685	30,600
August 29, 2025	1,661	1,689	1,689	1,689	1,651	47,900
August 28, 2025	1,664	1,654	1,654	1,666	1,644	16,700
August 27, 2025	1,665	1,664	1,664	1,666	1,649	28,700
August 26, 2025	1,680	1,665	1,665	1,687	1,654	33,800
August 25, 2025	1,690	1,675	1,675	1,697	1,672	45,800
August 22, 2025	1,690	1,690	1,690	1,693	1,665	41,200
August 21, 2025	1,666	1,692	1,692	1,692	1,665	12,300
August 20, 2025	1,675	1,666	1,666	1,687	1,662	16,800
August 19, 2025	1,687	1,675	1,675	1,687	1,675	18,700
August 18, 2025	1,677	1,687	1,687	1,688	1,671	18,500

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