Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 1,555.00
+34.00 (2.24%)
Sep 25, 2026, 3:30 PM JST
TYO:4008 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,530.00 | 1,552.00 | 1,523.00 | 1,548.00 | 1,548.00 | 1.78% | 174,500 |
| Sep 24, 2026 | 1,508.00 | 1,529.00 | 1,507.00 | 1,521.00 | 1,521.00 | 0.93% | 173,200 |
| Sep 18, 2026 | 1,512.00 | 1,519.00 | 1,492.00 | 1,507.00 | 1,507.00 | - | 163,000 |
| Sep 17, 2026 | 1,505.00 | 1,510.00 | 1,496.00 | 1,507.00 | 1,507.00 | 0.87% | 143,200 |
| Sep 16, 2026 | 1,459.00 | 1,497.00 | 1,459.00 | 1,494.00 | 1,494.00 | 2.75% | 165,200 |
| Sep 15, 2026 | 1,430.00 | 1,454.00 | 1,428.00 | 1,454.00 | 1,454.00 | 1.39% | 154,900 |
| Sep 14, 2026 | 1,425.00 | 1,434.00 | 1,415.00 | 1,434.00 | 1,434.00 | 0.63% | 109,900 |
| Sep 11, 2026 | 1,415.00 | 1,430.00 | 1,404.00 | 1,425.00 | 1,425.00 | -0.70% | 168,100 |
| Sep 10, 2026 | 1,438.00 | 1,439.00 | 1,425.00 | 1,435.00 | 1,435.00 | -1.03% | 132,800 |
| Sep 9, 2026 | 1,434.00 | 1,457.00 | 1,431.00 | 1,450.00 | 1,450.00 | 1.40% | 136,600 |
| Sep 8, 2026 | 1,476.00 | 1,478.00 | 1,428.00 | 1,430.00 | 1,430.00 | -4.09% | 261,800 |
| Sep 7, 2026 | 1,483.00 | 1,499.00 | 1,476.00 | 1,491.00 | 1,491.00 | 1.77% | 182,300 |
| Sep 4, 2026 | 1,480.00 | 1,480.00 | 1,457.00 | 1,465.00 | 1,465.00 | -1.74% | 206,000 |
| Sep 3, 2026 | 1,504.00 | 1,515.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.86% | 170,600 |
| Sep 2, 2026 | 1,525.00 | 1,531.00 | 1,503.00 | 1,504.00 | 1,504.00 | -2.02% | 190,600 |
| Sep 1, 2026 | 1,518.00 | 1,545.00 | 1,511.00 | 1,535.00 | 1,535.00 | 0.85% | 165,500 |
| Aug 31, 2026 | 1,531.00 | 1,540.00 | 1,517.00 | 1,522.00 | 1,522.00 | -1.23% | 144,400 |
| Aug 28, 2026 | 1,562.00 | 1,571.00 | 1,540.00 | 1,541.00 | 1,541.00 | -1.66% | 145,300 |
| Aug 27, 2026 | 1,556.00 | 1,568.00 | 1,550.00 | 1,567.00 | 1,567.00 | 0.71% | 148,600 |
| Aug 26, 2026 | 1,551.00 | 1,571.00 | 1,551.00 | 1,556.00 | 1,556.00 | 0.32% | 132,100 |
| Aug 25, 2026 | 1,562.00 | 1,574.00 | 1,540.00 | 1,551.00 | 1,551.00 | 0.26% | 162,800 |
| Aug 24, 2026 | 1,520.00 | 1,563.00 | 1,520.00 | 1,547.00 | 1,547.00 | 1.98% | 216,400 |
| Aug 21, 2026 | 1,504.00 | 1,522.00 | 1,499.00 | 1,517.00 | 1,517.00 | 0.80% | 141,100 |
| Aug 20, 2026 | 1,520.00 | 1,520.00 | 1,486.00 | 1,505.00 | 1,505.00 | 0.40% | 209,900 |
| Aug 19, 2026 | 1,500.00 | 1,508.00 | 1,467.00 | 1,499.00 | 1,499.00 | -1.51% | 300,400 |
| Aug 18, 2026 | 1,544.00 | 1,545.00 | 1,513.00 | 1,522.00 | 1,522.00 | -1.42% | 181,500 |
| Aug 17, 2026 | 1,562.00 | 1,564.00 | 1,537.00 | 1,544.00 | 1,544.00 | -0.90% | 177,400 |
| Aug 14, 2026 | 1,550.00 | 1,588.00 | 1,532.00 | 1,558.00 | 1,558.00 | 0.52% | 289,300 |
| Aug 13, 2026 | 1,510.00 | 1,564.00 | 1,503.00 | 1,550.00 | 1,550.00 | 2.72% | 404,800 |
| Aug 12, 2026 | 1,545.00 | 1,545.00 | 1,492.00 | 1,509.00 | 1,509.00 | -2.96% | 302,500 |
| Aug 10, 2026 | 1,546.00 | 1,566.00 | 1,531.00 | 1,555.00 | 1,555.00 | 0.84% | 291,500 |
| Aug 7, 2026 | 1,485.00 | 1,575.00 | 1,461.00 | 1,542.00 | 1,542.00 | 6.64% | 796,600 |
| Aug 6, 2026 | 1,260.00 | 1,530.00 | 1,251.00 | 1,446.00 | 1,446.00 | 14.85% | 1,206,100 |
| Aug 5, 2026 | 1,248.00 | 1,266.00 | 1,240.00 | 1,259.00 | 1,259.00 | 1.70% | 147,400 |
| Aug 4, 2026 | 1,218.00 | 1,249.00 | 1,215.00 | 1,238.00 | 1,238.00 | 1.64% | 176,200 |
| Aug 3, 2026 | 1,224.00 | 1,244.00 | 1,199.00 | 1,218.00 | 1,218.00 | -0.41% | 198,700 |
| Jul 31, 2026 | 1,246.00 | 1,246.00 | 1,218.00 | 1,223.00 | 1,223.00 | -0.16% | 157,700 |
| Jul 30, 2026 | 1,216.00 | 1,237.00 | 1,206.00 | 1,225.00 | 1,225.00 | - | 160,800 |
| Jul 29, 2026 | 1,247.00 | 1,247.00 | 1,195.00 | 1,225.00 | 1,225.00 | -0.41% | 234,800 |
| Jul 28, 2026 | 1,278.00 | 1,297.00 | 1,227.00 | 1,230.00 | 1,230.00 | -4.13% | 204,400 |
| Jul 27, 2026 | 1,294.00 | 1,302.00 | 1,277.00 | 1,283.00 | 1,283.00 | 0.55% | 153,100 |
| Jul 24, 2026 | 1,283.00 | 1,293.00 | 1,275.00 | 1,276.00 | 1,276.00 | -1.85% | 161,800 |
| Jul 23, 2026 | 1,297.00 | 1,307.00 | 1,287.00 | 1,300.00 | 1,300.00 | 0.23% | 126,800 |
| Jul 22, 2026 | 1,300.00 | 1,318.00 | 1,291.00 | 1,297.00 | 1,297.00 | 0.86% | 107,400 |
| Jul 21, 2026 | 1,275.00 | 1,286.00 | 1,267.00 | 1,286.00 | 1,286.00 | 1.42% | 193,600 |
| Jul 17, 2026 | 1,265.00 | 1,274.00 | 1,242.00 | 1,268.00 | 1,268.00 | -1.55% | 227,200 |
| Jul 16, 2026 | 1,311.00 | 1,317.00 | 1,282.00 | 1,288.00 | 1,288.00 | -1.98% | 164,600 |
| Jul 15, 2026 | 1,293.00 | 1,318.00 | 1,293.00 | 1,314.00 | 1,314.00 | 2.42% | 119,200 |
| Jul 14, 2026 | 1,265.00 | 1,287.00 | 1,263.00 | 1,283.00 | 1,283.00 | 1.74% | 131,200 |
| Jul 13, 2026 | 1,281.00 | 1,288.00 | 1,259.00 | 1,261.00 | 1,261.00 | -0.39% | 172,000 |