Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 5,480.00
-20.00 (-0.36%)
Feb 6, 2026, 3:30 PM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,470.00 | 5,510.00 | 5,450.00 | 5,480.00 | - | -0.36% | 14,900 |
| 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 |
| Dec 16, 2025 | 5,360.00 | 5,370.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.37% | 21,700 |
| Dec 15, 2025 | 5,310.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.38% | 25,900 |
| Dec 12, 2025 | 5,300.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.72% | 31,200 |
| Dec 11, 2025 | 5,300.00 | 5,320.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 22,200 |
| Dec 10, 2025 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.95% | 29,200 |
| Dec 9, 2025 | 5,220.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.57% | 25,600 |
| Dec 8, 2025 | 5,160.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,220.00 | 1.16% | 27,800 |
| Dec 5, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 31,400 |
| Dec 4, 2025 | 5,210.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.58% | 30,900 |
| Dec 3, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 25,100 |
| Dec 2, 2025 | 5,300.00 | 5,310.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.19% | 24,400 |
| Dec 1, 2025 | 5,330.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.19% | 56,200 |
| Nov 28, 2025 | 5,340.00 | 5,350.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 48,600 |
| Nov 27, 2025 | 5,330.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | 0.19% | 23,000 |
| Nov 26, 2025 | 5,280.00 | 5,360.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.33% | 99,000 |
| Nov 25, 2025 | 5,280.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | -0.38% | 33,800 |