Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 6,640.00
-500.00 (-7.00%)
Mar 4, 2026, 12:55 PM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,900.00 | 6,960.00 | 6,640.00 | 6,650.00 | - | -6.86% | 64,900 |
| Mar 3, 2026 | 7,320.00 | 7,350.00 | 7,090.00 | 7,140.00 | 7,140.00 | -2.59% | 78,400 |
| Mar 2, 2026 | 7,080.00 | 7,360.00 | 6,890.00 | 7,330.00 | 7,330.00 | 2.52% | 77,200 |
| Feb 27, 2026 | 6,960.00 | 7,180.00 | 6,960.00 | 7,150.00 | 7,150.00 | 1.27% | 48,000 |
| Feb 26, 2026 | 7,090.00 | 7,110.00 | 6,940.00 | 7,060.00 | 7,060.00 | - | 50,100 |
| Feb 25, 2026 | 7,110.00 | 7,180.00 | 6,990.00 | 7,060.00 | 7,060.00 | -1.53% | 70,800 |
| Feb 24, 2026 | 6,870.00 | 7,230.00 | 6,850.00 | 7,170.00 | 7,170.00 | 4.37% | 99,900 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.43% | 42,600 |
| Feb 19, 2026 | 6,890.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.16% | 57,300 |
| Feb 18, 2026 | 6,830.00 | 6,920.00 | 6,770.00 | 6,890.00 | 6,890.00 | 2.38% | 80,900 |
| Feb 17, 2026 | 6,690.00 | 6,800.00 | 6,640.00 | 6,730.00 | 6,730.00 | 1.05% | 41,100 |
| Feb 16, 2026 | 6,640.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | 1.83% | 57,000 |
| Feb 13, 2026 | 6,570.00 | 6,600.00 | 6,410.00 | 6,540.00 | 6,540.00 | -1.36% | 57,800 |
| Feb 12, 2026 | 6,430.00 | 6,670.00 | 6,390.00 | 6,630.00 | 6,630.00 | 4.08% | 96,100 |
| Feb 10, 2026 | 6,210.00 | 6,420.00 | 6,150.00 | 6,370.00 | 6,370.00 | 2.41% | 128,400 |
| Feb 9, 2026 | 5,570.00 | 6,400.00 | 5,490.00 | 6,220.00 | 6,220.00 | 13.50% | 223,300 |
| Feb 6, 2026 | 5,470.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.36% | 25,800 |
| Feb 5, 2026 | 5,500.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 27,300 |
| Feb 4, 2026 | 5,370.00 | 5,490.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2.43% | 31,600 |
| Feb 3, 2026 | 5,370.00 | 5,390.00 | 5,350.00 | 5,360.00 | 5,360.00 | 0.75% | 31,600 |
| Feb 2, 2026 | 5,390.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.75% | 35,400 |
| Jan 30, 2026 | 5,330.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.75% | 25,500 |
| Jan 29, 2026 | 5,290.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.57% | 39,700 |
| Jan 28, 2026 | 5,350.00 | 5,380.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 26,300 |
| Jan 27, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.13% | 26,900 |
| Jan 26, 2026 | 5,380.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 37,100 |
| Jan 23, 2026 | 5,420.00 | 5,440.00 | 5,390.00 | 5,410.00 | 5,410.00 | -0.18% | 21,700 |
| Jan 22, 2026 | 5,350.00 | 5,420.00 | 5,330.00 | 5,420.00 | 5,420.00 | 1.31% | 28,300 |
| Jan 21, 2026 | 5,320.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.37% | 30,000 |
| Jan 20, 2026 | 5,470.00 | 5,470.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.29% | 34,500 |
| Jan 19, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.91% | 44,400 |
| Jan 16, 2026 | 5,430.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.73% | 19,800 |
| Jan 15, 2026 | 5,390.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.49% | 34,700 |
| Jan 14, 2026 | 5,330.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 40,300 |
| Jan 13, 2026 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 55,300 |
| Jan 9, 2026 | 5,400.00 | 5,440.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.93% | 25,700 |
| Jan 8, 2026 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.92% | 25,800 |
| Jan 7, 2026 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.68% | 33,600 |
| Jan 6, 2026 | 5,310.00 | 5,360.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 36,200 |
| Jan 5, 2026 | 5,390.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 45,200 |
| Dec 30, 2025 | 5,400.00 | 5,420.00 | 5,370.00 | 5,400.00 | 5,400.00 | - | 26,600 |
| Dec 29, 2025 | 5,360.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 27,200 |
| Dec 26, 2025 | 5,360.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.37% | 21,900 |
| Dec 25, 2025 | 5,360.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.56% | 22,800 |
| Dec 24, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 24,200 |
| Dec 23, 2025 | 5,340.00 | 5,370.00 | 5,340.00 | 5,350.00 | 5,350.00 | 0.38% | 18,400 |
| Dec 22, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,330.00 | 5,330.00 | - | 18,100 |
| Dec 19, 2025 | 5,370.00 | 5,370.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.74% | 25,500 |
| Dec 18, 2025 | 5,370.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 26,000 |
| Dec 17, 2025 | 5,360.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.56% | 21,900 |