Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 1,301.00
-1.00 (-0.08%)
May 26, 2026, 9:05 AM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,277.00 | 1,307.00 | 1,265.00 | 1,302.00 | 1,302.00 | 2.12% | 190,900 |
| May 22, 2026 | 1,240.00 | 1,286.00 | 1,240.00 | 1,275.00 | 1,275.00 | 3.57% | 171,800 |
| May 21, 2026 | 1,231.00 | 1,256.00 | 1,231.00 | 1,231.00 | 1,231.00 | 1.07% | 160,000 |
| May 20, 2026 | 1,223.00 | 1,223.00 | 1,201.00 | 1,218.00 | 1,218.00 | -1.30% | 191,300 |
| May 19, 2026 | 1,250.00 | 1,255.00 | 1,218.00 | 1,234.00 | 1,234.00 | -0.72% | 135,800 |
| May 18, 2026 | 1,268.00 | 1,283.00 | 1,237.00 | 1,243.00 | 1,243.00 | -1.35% | 187,500 |
| May 15, 2026 | 1,238.00 | 1,260.00 | 1,228.00 | 1,260.00 | 1,260.00 | 0.80% | 217,600 |
| May 14, 2026 | 1,247.00 | 1,266.00 | 1,229.00 | 1,250.00 | 1,250.00 | 0.24% | 218,400 |
| May 13, 2026 | 1,218.00 | 1,260.00 | 1,201.00 | 1,247.00 | 1,247.00 | 4.97% | 318,800 |
| May 12, 2026 | 1,195.00 | 1,250.00 | 1,151.00 | 1,188.00 | 1,188.00 | -1.98% | 391,000 |
| May 11, 2026 | 1,217.00 | 1,222.00 | 1,204.00 | 1,212.00 | 1,212.00 | 0.25% | 139,300 |
| May 8, 2026 | 1,210.00 | 1,215.00 | 1,189.00 | 1,209.00 | 1,209.00 | -0.66% | 131,100 |
| May 7, 2026 | 1,208.00 | 1,227.00 | 1,206.00 | 1,217.00 | 1,217.00 | 2.61% | 129,500 |
| May 1, 2026 | 1,190.00 | 1,201.00 | 1,182.00 | 1,186.00 | 1,186.00 | -0.92% | 88,400 |
| Apr 30, 2026 | 1,185.00 | 1,203.00 | 1,183.00 | 1,197.00 | 1,197.00 | -0.83% | 113,300 |
| Apr 28, 2026 | 1,194.00 | 1,207.00 | 1,191.00 | 1,207.00 | 1,207.00 | 1.09% | 99,300 |
| Apr 27, 2026 | 1,191.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.25% | 105,600 |
| Apr 24, 2026 | 1,208.00 | 1,212.00 | 1,193.00 | 1,197.00 | 1,197.00 | 0.08% | 84,800 |
| Apr 23, 2026 | 1,195.00 | 1,200.00 | 1,181.00 | 1,196.00 | 1,196.00 | -0.42% | 111,500 |
| Apr 22, 2026 | 1,236.00 | 1,245.00 | 1,196.00 | 1,201.00 | 1,201.00 | -3.07% | 160,300 |
| Apr 21, 2026 | 1,267.00 | 1,277.00 | 1,239.00 | 1,239.00 | 1,239.00 | -2.21% | 109,800 |
| Apr 20, 2026 | 1,275.00 | 1,282.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.08% | 76,200 |
| Apr 17, 2026 | 1,279.00 | 1,279.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.86% | 97,800 |
| Apr 16, 2026 | 1,280.00 | 1,290.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.08% | 83,400 |
| Apr 15, 2026 | 1,280.00 | 1,299.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.47% | 166,800 |
| Apr 14, 2026 | 1,257.00 | 1,276.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.35% | 132,700 |
| Apr 13, 2026 | 1,254.00 | 1,266.00 | 1,244.00 | 1,257.00 | 1,257.00 | 0.32% | 148,800 |
| Apr 10, 2026 | 1,254.00 | 1,265.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.08% | 155,400 |
| Apr 9, 2026 | 1,269.00 | 1,275.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.26% | 201,400 |
| Apr 8, 2026 | 1,264.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,268.00 | 3.34% | 231,600 |
| Apr 7, 2026 | 1,235.00 | 1,245.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.24% | 143,500 |
| Apr 6, 2026 | 1,220.00 | 1,252.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 210,000 |
| Apr 3, 2026 | 1,213.00 | 1,227.00 | 1,210.00 | 1,223.00 | 1,223.00 | 1.49% | 114,900 |
| Apr 2, 2026 | 1,235.00 | 1,243.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.27% | 200,500 |
| Apr 1, 2026 | 1,225.00 | 1,233.00 | 1,198.00 | 1,233.00 | 1,233.00 | 4.31% | 221,800 |
| Mar 31, 2026 | 1,204.00 | 1,217.00 | 1,167.00 | 1,182.00 | 1,182.00 | -2.88% | 392,300 |
| Mar 30, 2026 | 1,148.00 | 1,228.00 | 1,141.00 | 1,217.00 | 1,217.00 | -1.54% | 315,200 |
| Mar 27, 2026 | 1,258.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,236.00 | -0.63% | 325,500 |
| Mar 26, 2026 | 1,276.00 | 1,278.00 | 1,256.00 | 1,268.00 | 1,243.85 | -0.16% | 203,000 |
| Mar 25, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,270.00 | 1,245.81 | 1.93% | 148,000 |
| Mar 24, 2026 | 1,250.00 | 1,252.00 | 1,230.00 | 1,246.00 | 1,222.27 | 2.98% | 158,000 |
| Mar 23, 2026 | 1,230.00 | 1,232.00 | 1,196.00 | 1,210.00 | 1,186.95 | -4.72% | 373,000 |
| Mar 19, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,270.00 | 1,245.81 | -4.94% | 274,500 |
| Mar 18, 2026 | 1,324.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,310.55 | 1.83% | 137,000 |
| Mar 17, 2026 | 1,322.00 | 1,338.00 | 1,308.00 | 1,312.00 | 1,287.01 | -0.15% | 166,500 |
| Mar 16, 2026 | 1,310.00 | 1,332.00 | 1,308.00 | 1,314.00 | 1,288.97 | 0.15% | 163,000 |
| Mar 13, 2026 | 1,324.00 | 1,332.00 | 1,312.00 | 1,312.00 | 1,287.01 | -2.38% | 194,000 |
| Mar 12, 2026 | 1,350.00 | 1,356.00 | 1,338.00 | 1,344.00 | 1,318.40 | -1.18% | 238,500 |
| Mar 11, 2026 | 1,360.00 | 1,376.00 | 1,350.00 | 1,360.00 | 1,334.10 | 1.19% | 326,500 |
| Mar 10, 2026 | 1,334.00 | 1,356.00 | 1,328.00 | 1,344.00 | 1,318.40 | 3.23% | 274,000 |