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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,712	2,702	2,702	2,733	2,690	35,700
January 13, 2026	2,749	2,718	2,718	2,750	2,699	40,100
January 09, 2026	2,725	2,702	2,702	2,759	2,702	26,500
January 08, 2026	2,720	2,725	2,725	2,740	2,689	50,600
January 07, 2026	2,613	2,749	2,749	2,750	2,609	75,500
January 06, 2026	2,629	2,625	2,625	2,650	2,609	26,100
January 05, 2026	2,639	2,602	2,602	2,660	2,602	35,800
December 30, 2025	2,665	2,639	2,639	2,682	2,631	23,700
December 29, 2025	2,625	2,665	2,665	2,672	2,625	31,500
December 26, 2025	2,611	2,625	2,625	2,641	2,611	23,200
December 25, 2025	2,605	2,611	2,611	2,623	2,605	16,200
December 24, 2025	2,633	2,604	2,604	2,649	2,601	25,500
December 23, 2025	2,618	2,627	2,627	2,640	2,600	35,100
December 22, 2025	2,622	2,633	2,633	2,644	2,607	32,300
December 19, 2025	2,611	2,625	2,625	2,630	2,597	28,900
December 18, 2025	2,588	2,602	2,602	2,618	2,588	27,700
December 17, 2025	2,597	2,600	2,600	2,630	2,590	40,800
December 16, 2025	2,615	2,603	2,603	2,635	2,567	39,700
December 15, 2025	2,650	2,629	2,629	2,675	2,592	62,400
December 12, 2025	2,607	2,685	2,685	2,688	2,607	49,300
December 11, 2025	2,607	2,621	2,621	2,637	2,605	21,400
December 10, 2025	2,611	2,617	2,617	2,643	2,601	62,500
December 09, 2025	2,602	2,611	2,611	2,620	2,585	39,000
December 08, 2025	2,531	2,602	2,602	2,620	2,470	76,900
December 05, 2025	2,562	2,590	2,590	2,592	2,555	37,900
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

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