Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan · Delayed Price · Currency is JPY 1,186.00
-11.00 (-0.92%)
May 1, 2026, 3:30 PM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.41% | 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 |
| Mar 9, 2026 | 1,296.00 | 1,314.00 | 1,274.00 | 1,302.00 | 1,277.20 | -4.69% | 372,500 |
| Mar 6, 2026 | 1,366.00 | 1,374.00 | 1,348.00 | 1,366.00 | 1,339.98 | -1.01% | 260,500 |
| Mar 5, 2026 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,353.71 | 3.76% | 435,500 |
| Mar 4, 2026 | 1,380.00 | 1,392.00 | 1,320.00 | 1,330.00 | 1,304.67 | -6.86% | 572,500 |
| Mar 3, 2026 | 1,464.00 | 1,470.00 | 1,418.00 | 1,428.00 | 1,400.80 | -2.59% | 392,000 |
| Mar 2, 2026 | 1,416.00 | 1,472.00 | 1,378.00 | 1,466.00 | 1,438.08 | 2.52% | 386,000 |
| Feb 27, 2026 | 1,392.00 | 1,436.00 | 1,392.00 | 1,430.00 | 1,402.76 | 1.27% | 240,000 |
| Feb 26, 2026 | 1,418.00 | 1,422.00 | 1,388.00 | 1,412.00 | 1,385.10 | - | 250,500 |
| Feb 25, 2026 | 1,422.00 | 1,436.00 | 1,398.00 | 1,412.00 | 1,385.10 | -1.53% | 354,000 |
| Feb 24, 2026 | 1,374.00 | 1,446.00 | 1,370.00 | 1,434.00 | 1,406.69 | 4.37% | 499,500 |
| Feb 20, 2026 | 1,394.00 | 1,394.00 | 1,372.00 | 1,374.00 | 1,347.83 | -1.43% | 213,000 |
| Feb 19, 2026 | 1,378.00 | 1,396.00 | 1,366.00 | 1,394.00 | 1,367.45 | 1.16% | 286,500 |
| Feb 18, 2026 | 1,366.00 | 1,384.00 | 1,354.00 | 1,378.00 | 1,351.75 | 2.38% | 404,500 |