Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 1,518.00
+15.00 (1.00%)
Oct 16, 2026, 3:30 PM JST
TYO:4008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,521.00 | 1,522.00 | 1,506.00 | 1,518.00 | 1,518.00 | 1.00% | 157,000 |
| Oct 15, 2026 | 1,517.00 | 1,529.00 | 1,485.00 | 1,503.00 | 1,503.00 | -1.96% | 204,200 |
| Oct 14, 2026 | 1,517.00 | 1,538.00 | 1,517.00 | 1,533.00 | 1,533.00 | 1.05% | 123,100 |
| Oct 13, 2026 | 1,522.00 | 1,533.00 | 1,509.00 | 1,517.00 | 1,517.00 | -0.13% | 147,400 |
| Oct 9, 2026 | 1,477.00 | 1,519.00 | 1,472.00 | 1,519.00 | 1,519.00 | 2.64% | 170,600 |
| Oct 8, 2026 | 1,484.00 | 1,487.00 | 1,463.00 | 1,480.00 | 1,480.00 | -0.80% | 175,300 |
| Oct 7, 2026 | 1,500.00 | 1,515.00 | 1,491.00 | 1,492.00 | 1,492.00 | -1.32% | 98,900 |
| Oct 6, 2026 | 1,510.00 | 1,517.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.13% | 98,800 |
| Oct 5, 2026 | 1,505.00 | 1,514.00 | 1,498.00 | 1,510.00 | 1,510.00 | 1.68% | 156,900 |
| Oct 2, 2026 | 1,485.00 | 1,499.00 | 1,477.00 | 1,485.00 | 1,485.00 | -1.26% | 115,000 |
| Oct 1, 2026 | 1,485.00 | 1,509.00 | 1,476.00 | 1,504.00 | 1,504.00 | 0.27% | 131,400 |
| Sep 30, 2026 | 1,468.00 | 1,503.00 | 1,459.00 | 1,500.00 | 1,500.00 | 2.67% | 173,200 |
| Sep 29, 2026 | 1,480.00 | 1,488.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.62% | 198,100 |
| Sep 28, 2026 | 1,560.00 | 1,560.00 | 1,518.00 | 1,520.00 | 1,485.00 | -2.25% | 312,600 |
| Sep 25, 2026 | 1,530.00 | 1,555.00 | 1,523.00 | 1,555.00 | 1,519.19 | 2.24% | 213,500 |
| Sep 24, 2026 | 1,508.00 | 1,529.00 | 1,507.00 | 1,521.00 | 1,485.98 | 0.93% | 173,200 |
| Sep 18, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,507.00 | 1,472.30 | - | 163,000 |
| Sep 17, 2026 | 1,505.00 | 1,510.00 | 1,496.00 | 1,507.00 | 1,472.30 | 0.87% | 143,200 |
| Sep 16, 2026 | 1,459.00 | 1,497.00 | 1,459.00 | 1,494.00 | 1,459.60 | 2.75% | 165,200 |
| Sep 15, 2026 | 1,430.00 | 1,454.00 | 1,428.00 | 1,454.00 | 1,420.52 | 1.39% | 154,900 |
| Sep 14, 2026 | 1,425.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,400.98 | 0.63% | 109,900 |
| Sep 11, 2026 | 1,415.00 | 1,430.00 | 1,404.00 | 1,425.00 | 1,392.19 | -0.70% | 168,100 |
| Sep 10, 2026 | 1,438.00 | 1,439.00 | 1,425.00 | 1,435.00 | 1,401.96 | -1.03% | 132,800 |
| Sep 9, 2026 | 1,434.00 | 1,457.00 | 1,431.00 | 1,450.00 | 1,416.61 | 1.40% | 136,600 |
| Sep 8, 2026 | 1,476.00 | 1,478.00 | 1,428.00 | 1,430.00 | 1,397.07 | -4.09% | 261,800 |
| Sep 7, 2026 | 1,483.00 | 1,499.00 | 1,476.00 | 1,491.00 | 1,456.67 | 1.77% | 182,300 |
| Sep 4, 2026 | 1,480.00 | 1,480.00 | 1,457.00 | 1,465.00 | 1,431.27 | -1.74% | 206,000 |
| Sep 3, 2026 | 1,504.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,456.67 | -0.86% | 170,600 |
| Sep 2, 2026 | 1,525.00 | 1,531.00 | 1,503.00 | 1,504.00 | 1,469.37 | -2.02% | 190,600 |
| Sep 1, 2026 | 1,518.00 | 1,545.00 | 1,511.00 | 1,535.00 | 1,499.65 | 0.85% | 165,500 |
| Aug 31, 2026 | 1,531.00 | 1,540.00 | 1,517.00 | 1,522.00 | 1,486.95 | -1.23% | 144,400 |
| Aug 28, 2026 | 1,562.00 | 1,571.00 | 1,540.00 | 1,541.00 | 1,505.52 | -1.66% | 145,300 |
| Aug 27, 2026 | 1,556.00 | 1,568.00 | 1,550.00 | 1,567.00 | 1,530.92 | 0.71% | 148,600 |
| Aug 26, 2026 | 1,551.00 | 1,571.00 | 1,551.00 | 1,556.00 | 1,520.17 | 0.32% | 132,100 |
| Aug 25, 2026 | 1,562.00 | 1,574.00 | 1,540.00 | 1,551.00 | 1,515.29 | 0.26% | 162,800 |
| Aug 24, 2026 | 1,520.00 | 1,563.00 | 1,520.00 | 1,547.00 | 1,511.38 | 1.98% | 216,400 |
| Aug 21, 2026 | 1,504.00 | 1,522.00 | 1,499.00 | 1,517.00 | 1,482.07 | 0.80% | 141,100 |
| Aug 20, 2026 | 1,520.00 | 1,520.00 | 1,486.00 | 1,505.00 | 1,470.35 | 0.40% | 209,900 |
| Aug 19, 2026 | 1,500.00 | 1,508.00 | 1,467.00 | 1,499.00 | 1,464.48 | -1.51% | 300,400 |
| Aug 18, 2026 | 1,544.00 | 1,545.00 | 1,513.00 | 1,522.00 | 1,486.95 | -1.42% | 181,500 |
| Aug 17, 2026 | 1,562.00 | 1,564.00 | 1,537.00 | 1,544.00 | 1,508.45 | -0.90% | 177,400 |
| Aug 14, 2026 | 1,550.00 | 1,588.00 | 1,532.00 | 1,558.00 | 1,522.13 | 0.52% | 289,300 |
| Aug 13, 2026 | 1,510.00 | 1,564.00 | 1,503.00 | 1,550.00 | 1,514.31 | 2.72% | 404,800 |
| Aug 12, 2026 | 1,545.00 | 1,545.00 | 1,492.00 | 1,509.00 | 1,474.25 | -2.96% | 302,500 |
| Aug 10, 2026 | 1,546.00 | 1,566.00 | 1,531.00 | 1,555.00 | 1,519.19 | 0.84% | 291,500 |
| Aug 7, 2026 | 1,485.00 | 1,575.00 | 1,461.00 | 1,542.00 | 1,506.49 | 6.64% | 796,600 |
| Aug 6, 2026 | 1,260.00 | 1,530.00 | 1,251.00 | 1,446.00 | 1,412.70 | 14.85% | 1,206,100 |
| Aug 5, 2026 | 1,248.00 | 1,266.00 | 1,240.00 | 1,259.00 | 1,230.01 | 1.70% | 147,400 |
| Aug 4, 2026 | 1,218.00 | 1,249.00 | 1,215.00 | 1,238.00 | 1,209.49 | 1.64% | 176,200 |
| Aug 3, 2026 | 1,224.00 | 1,244.00 | 1,199.00 | 1,218.00 | 1,189.95 | -0.41% | 198,700 |