Advertisement
Advertisement
U.S. markets close in 3 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Sun A.Kaken Company,Limited (4234.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
503.00-2.00 (-0.40%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022505.00505.00503.00503.00503.00900
Aug 16, 2022506.00506.00505.00505.00505.00200
Aug 15, 2022508.00508.00497.00506.00506.004,800
Aug 12, 2022505.00508.00496.00508.00508.003,300
Aug 10, 2022510.00511.00506.00510.00510.001,100
Aug 09, 2022517.00518.00496.00503.00503.006,000
Aug 08, 2022517.00517.00514.00514.00514.0012,900
Aug 05, 2022518.00518.00513.00513.00513.00200
Aug 04, 2022518.00518.00518.00518.00518.00100
Aug 03, 2022520.00520.00514.00514.00514.00200
Aug 02, 2022520.00520.00520.00520.00520.00500
Aug 01, 2022511.00520.00511.00520.00520.00200
Jul 29, 2022518.00519.00516.00516.00516.00300
Jul 28, 2022521.00521.00513.00516.00516.001,300
Jul 27, 2022516.00516.00516.00516.00516.00-
Jul 26, 2022518.00518.00516.00516.00516.00300
Jul 25, 2022524.00524.00515.00521.00521.009,500
Jul 22, 2022507.00514.00507.00514.00514.004,600
Jul 21, 2022509.00510.00508.00509.00509.001,000
Jul 20, 2022510.00510.00508.00509.00509.002,200
Jul 19, 2022509.00509.00508.00509.00509.00400
Jul 15, 2022505.00509.00505.00509.00509.003,400
Jul 14, 2022504.00509.00504.00509.00509.002,500
Jul 13, 2022502.00504.00502.00503.00503.00700
Jul 12, 2022499.00503.00499.00503.00503.001,500
Jul 11, 2022497.00500.00497.00500.00500.00600
Jul 08, 2022505.00505.00491.00495.00495.003,200
Jul 07, 2022500.00501.00500.00501.00501.00400
Jul 06, 2022505.00505.00504.00504.00504.009,200
Jul 05, 2022499.00505.00499.00505.00505.00500
Jul 04, 2022499.00499.00496.00499.00499.001,300
Jul 01, 2022493.00494.00490.00491.00491.006,700
Jun 30, 2022509.00510.00509.00510.00510.006,800
Jun 29, 2022504.00507.00504.00507.00507.001,200
Jun 28, 2022505.00509.00500.00503.00503.0017,800
Jun 27, 2022501.00507.00501.00507.00507.002,300
Jun 24, 2022503.00503.00499.00499.00499.002,200
Jun 23, 2022497.00499.00495.00499.00499.002,600
Jun 22, 2022496.00498.00496.00497.00497.001,000
Jun 21, 2022494.00494.00494.00494.00494.00100
Jun 20, 2022494.00494.00494.00494.00494.00400
Jun 17, 2022497.00497.00490.00494.00494.002,000
Jun 16, 2022503.00503.00495.00497.00497.003,700
Jun 15, 2022504.00504.00502.00502.00502.002,800
Jun 14, 2022507.00510.00507.00510.00510.001,300
Jun 13, 2022504.00507.00500.00507.00507.001,200
Jun 10, 2022508.00508.00505.00505.00505.001,500
Jun 09, 2022506.00508.00503.00508.00508.002,500
Jun 08, 2022500.00506.00500.00506.00506.002,500
Jun 07, 2022509.00509.00500.00506.00506.00800
Jun 06, 2022503.00503.00500.00501.00501.002,000
Jun 03, 2022505.00509.00505.00509.00509.001,400
Jun 02, 2022506.00506.00504.00506.00506.001,900
Jun 01, 2022506.00507.00504.00506.00506.002,600
May 31, 2022503.00507.00502.00505.00505.001,800
May 30, 2022500.00508.00500.00504.00504.00700
May 27, 2022495.00501.00495.00500.00500.005,000
May 26, 2022493.00493.00493.00493.00493.00200
May 25, 2022495.00495.00494.00494.00494.004,300
May 24, 2022494.00495.00492.00495.00495.001,400
May 23, 2022492.00495.00492.00492.00492.00700
May 20, 2022494.00495.00492.00493.00493.001,500
May 19, 2022494.00494.00490.00491.00491.002,000
May 18, 2022496.00497.00495.00495.00495.001,600
May 17, 2022493.00495.00492.00495.00495.001,900
May 16, 2022508.00510.00507.00509.00509.002,400
May 13, 2022499.00499.00498.00498.00498.002,300
May 12, 2022504.00504.00491.00496.00496.002,400
May 11, 2022503.00508.00496.00496.00496.001,900
May 10, 2022511.00511.00501.00501.00501.002,800
May 09, 2022514.00514.00506.00512.00512.001,100
May 06, 2022512.00515.00511.00511.00511.001,500
May 02, 2022515.00515.00512.00512.00512.00700
Apr 28, 2022504.00515.00504.00515.00515.005,000
Apr 27, 2022498.00499.00495.00495.00495.00300
Apr 26, 2022500.00500.00497.00500.00500.002,000
Apr 25, 2022507.00507.00501.00502.00502.002,700
Apr 22, 2022507.00509.00503.00509.00509.001,600
Apr 21, 2022506.00510.00503.00510.00510.003,300
Apr 20, 2022506.00506.00504.00505.00505.00800
Apr 19, 2022506.00506.00502.00503.00503.00900
Apr 18, 2022506.00506.00500.00503.00503.001,400
Apr 15, 2022513.00513.00508.00508.00508.002,700
Apr 14, 2022517.00517.00512.00513.00513.001,400
Apr 13, 2022505.00512.00505.00512.00512.001,800
Apr 12, 2022507.00507.00503.00505.00505.001,200
Apr 11, 2022510.00510.00508.00508.00508.00500
Apr 08, 2022507.00510.00507.00510.00510.001,000
Apr 07, 2022512.00512.00512.00512.00512.00300
Apr 06, 2022516.00516.00511.00515.00515.00900
Apr 05, 2022520.00522.00519.00519.00519.001,000
Apr 04, 2022521.00524.00521.00524.00524.00400
Apr 01, 2022527.00527.00518.00518.00518.001,500
Mar 31, 2022525.00536.00522.00536.00536.006,800
Mar 30, 2022530.00530.00514.00528.00528.002,100
Mar 30, 20222.5 Dividend
Mar 29, 2022529.00535.00529.00532.00529.505,800
Mar 28, 2022531.00531.00524.00526.00523.534,300
Mar 25, 2022526.00527.00522.00526.00523.533,700
Mar 24, 2022518.00521.00518.00518.00515.571,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement