Sankei Chemical Co., Ltd. (FKSE:4995)
Japan
· Delayed Price · Currency is JPY 1,630.00
+15.00 (0.93%)
At close: Dec 4, 2025
Sankei Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.93% | 100 |
| Dec 1, 2025 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.94% | 100 |
| Nov 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.03% | 200 |
| Nov 25, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | 0.30% | 100 |
| Nov 21, 2025 | 1,650.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,620.08 | -2.66% | 300 |
| Nov 20, 2025 | 1,668.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,664.39 | 0.72% | 900 |
| Nov 19, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,652.58 | -0.71% | 100 |
| Nov 18, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,664.39 | 0.48% | 100 |
| Nov 13, 2025 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,656.52 | -0.47% | 100 |
| Nov 12, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,664.39 | 1.20% | 100 |
| Nov 11, 2025 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,644.70 | -0.89% | 200 |
| Nov 10, 2025 | 1,645.00 | 1,685.00 | 1,645.00 | 1,685.00 | 1,659.47 | 2.43% | 200 |
| Nov 7, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,620.08 | -0.90% | 100 |
| Nov 6, 2025 | 1,650.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,634.85 | 0.61% | 300 |
| Nov 5, 2025 | 1,660.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,625.00 | -1.79% | 600 |
| Nov 4, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,654.55 | 1.51% | 100 |
| Oct 30, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,629.92 | -1.49% | 100 |
| Oct 27, 2025 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,654.55 | 1.82% | 500 |
| Oct 24, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | - | 200 |
| Oct 23, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,625.00 | 0.30% | 200 |
| Oct 22, 2025 | 1,650.00 | 1,680.00 | 1,645.00 | 1,645.00 | 1,620.08 | 1.17% | 1,100 |
| Oct 21, 2025 | 1,700.00 | 1,705.00 | 1,626.00 | 1,626.00 | 1,601.36 | -5.47% | 900 |
| Oct 20, 2025 | 1,710.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,693.94 | 1.18% | 700 |
| Oct 17, 2025 | 1,721.00 | 1,721.00 | 1,700.00 | 1,700.00 | 1,674.24 | -2.86% | 1,100 |
| Oct 16, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,723.48 | - | 200 |
| Oct 15, 2025 | 1,720.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,723.48 | -0.57% | 1,100 |
| Oct 14, 2025 | 1,710.00 | 1,780.00 | 1,700.00 | 1,760.00 | 1,733.33 | 0.86% | 900 |
| Oct 10, 2025 | 1,785.00 | 1,785.00 | 1,715.00 | 1,745.00 | 1,718.56 | -3.06% | 2,700 |
| Oct 9, 2025 | 1,740.00 | 1,800.00 | 1,736.00 | 1,800.00 | 1,772.73 | 3.45% | 3,800 |
| Oct 8, 2025 | 1,750.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,713.64 | -3.33% | 1,300 |
| Oct 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | - | 100 |
| Oct 6, 2025 | 1,800.00 | 1,800.00 | 1,760.00 | 1,800.00 | 1,772.73 | -0.77% | 1,200 |
| Oct 3, 2025 | 1,798.00 | 1,814.00 | 1,798.00 | 1,814.00 | 1,786.52 | 2.02% | 900 |
| Oct 2, 2025 | 1,790.00 | 1,790.00 | 1,778.00 | 1,778.00 | 1,751.06 | 1.02% | 200 |
| Oct 1, 2025 | 1,790.00 | 1,790.00 | 1,760.00 | 1,760.00 | 1,733.33 | -1.68% | 1,500 |
| Sep 29, 2025 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,762.88 | 0.56% | 200 |
| Sep 26, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,753.03 | -1.11% | 200 |
| Sep 24, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | 1.12% | 100 |
| Sep 22, 2025 | 1,774.00 | 1,780.00 | 1,773.00 | 1,780.00 | 1,753.03 | 1.71% | 900 |
| Sep 19, 2025 | 1,878.00 | 1,895.00 | 1,711.00 | 1,750.00 | 1,723.48 | -6.82% | 3,200 |
| Sep 18, 2025 | 1,792.00 | 1,899.00 | 1,792.00 | 1,878.00 | 1,849.55 | 6.70% | 5,500 |
| Sep 17, 2025 | 1,776.00 | 1,776.00 | 1,760.00 | 1,760.00 | 1,733.33 | - | 400 |
| Sep 16, 2025 | 1,820.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,733.33 | -5.63% | 500 |
| Sep 12, 2025 | 1,790.00 | 1,865.00 | 1,790.00 | 1,865.00 | 1,836.74 | 3.90% | 2,900 |
| Sep 11, 2025 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,767.80 | -0.28% | 200 |
| Sep 10, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,772.73 | 0.84% | 100 |
| Sep 9, 2025 | 1,800.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,757.95 | 0.85% | 500 |
| Sep 8, 2025 | 1,810.00 | 1,810.00 | 1,770.00 | 1,770.00 | 1,743.18 | -1.67% | 1,000 |
| Sep 5, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,772.73 | -0.55% | 900 |
| Sep 4, 2025 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,782.58 | 1.12% | 1,000 |