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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,180	3,165	3,165	3,180	3,075	47,000
February 19, 2026	3,120	3,180	3,180	3,210	3,075	40,400
February 18, 2026	3,005	3,120	3,120	3,140	3,005	77,400
February 17, 2026	3,030	2,983	2,983	3,065	2,948	73,800
February 16, 2026	2,982	3,000	3,000	3,000	2,939	53,500
February 13, 2026	2,958	2,959	2,959	2,960	2,911	49,300
February 12, 2026	2,961	2,962	2,962	2,967	2,888	49,700
February 10, 2026	2,960	2,977	2,977	2,986	2,936	60,200
February 09, 2026	2,989	2,966	2,966	2,989	2,938	34,100
February 06, 2026	2,995	2,959	2,959	2,996	2,939	25,800
February 05, 2026	2,965	2,994	2,994	2,994	2,959	37,300
February 04, 2026	2,871	2,944	2,944	2,944	2,870	86,000
February 03, 2026	2,839	2,883	2,883	2,919	2,835	75,000
February 02, 2026	2,820	2,839	2,839	2,860	2,800	196,500
January 30, 2026	2,796	2,819	2,819	2,859	2,760	97,100
January 29, 2026	2,801	2,779	2,779	2,801	2,718	77,500
January 28, 2026	2,786	2,801	2,801	2,807	2,735	67,400
January 27, 2026	2,753	2,798	2,798	2,811	2,714	78,100
January 26, 2026	2,798	2,772	2,772	2,818	2,750	25,200
January 23, 2026	2,788	2,780	2,780	2,826	2,777	20,700
January 22, 2026	2,753	2,770	2,770	2,786	2,720	86,300
January 21, 2026	2,692	2,753	2,753	2,760	2,692	20,700
January 20, 2026	2,761	2,734	2,734	2,765	2,678	55,500
January 19, 2026	2,732	2,755	2,755	2,761	2,700	44,000
January 16, 2026	2,632	2,744	2,744	2,744	2,630	51,500
January 15, 2026	2,695	2,652	2,652	2,727	2,640	44,700
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

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