Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,555.00
+85.00 (2.45%)
Mar 24, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20263,560.003,595.003,535.003,545.00-2.16%31,000
Mar 23, 20263,485.003,510.003,395.003,470.003,470.00-4.28%133,900
Mar 19, 20263,710.003,715.003,605.003,625.003,625.00-5.35%137,900
Mar 18, 20263,750.003,830.003,750.003,830.003,830.003.93%96,400
Mar 17, 20263,715.003,750.003,680.003,685.003,685.00-0.14%100,900
Mar 16, 20263,740.003,765.003,655.003,690.003,690.00-2.25%98,000
Mar 13, 20263,745.003,785.003,690.003,775.003,775.00-0.13%110,900
Mar 12, 20263,860.003,900.003,760.003,780.003,780.00-3.08%104,900
Mar 11, 20263,900.003,970.003,870.003,900.003,900.000.91%111,100
Mar 10, 20263,740.003,875.003,720.003,865.003,865.004.60%147,400
Mar 9, 20263,650.003,695.003,580.003,695.003,695.00-4.27%241,600
Mar 6, 20263,850.003,895.003,760.003,860.003,860.00-1.53%163,700
Mar 5, 20263,915.004,025.003,845.003,920.003,920.004.67%249,900
Mar 4, 20263,885.003,990.003,690.003,745.003,745.00-7.87%367,100
Mar 3, 20264,120.004,265.004,060.004,065.004,065.00-2.63%264,000
Mar 2, 20264,020.004,175.003,980.004,175.004,175.000.60%186,400
Feb 27, 20264,040.004,165.004,030.004,150.004,150.001.72%233,500
Feb 26, 20264,075.004,120.004,035.004,080.004,080.000.62%290,000
Feb 25, 20264,010.004,125.003,990.004,055.004,055.000.62%250,600
Feb 24, 20263,800.004,030.003,775.004,030.004,030.007.90%365,200
Feb 20, 20263,765.003,765.003,670.003,735.003,735.00-1.06%117,100
Feb 19, 20263,790.003,790.003,675.003,775.003,775.003.00%225,400
Feb 18, 20263,650.003,735.003,600.003,665.003,665.001.81%274,100
Feb 17, 20263,540.003,605.003,510.003,600.003,600.002.13%117,500
Feb 16, 20263,535.003,580.003,490.003,525.003,525.000.43%139,800
Feb 13, 20263,480.003,545.003,410.003,510.003,510.000.29%171,900
Feb 12, 20263,620.003,790.003,285.003,500.003,500.00-2.91%540,200
Feb 10, 20263,570.003,620.003,560.003,605.003,605.000.84%89,300
Feb 9, 20263,605.003,620.003,535.003,575.003,575.001.13%83,000
Feb 6, 20263,470.003,550.003,450.003,535.003,535.000.86%60,100
Feb 5, 20263,585.003,605.003,505.003,505.003,505.00-0.28%118,000
Feb 4, 20263,405.003,525.003,405.003,515.003,515.003.38%138,600
Feb 3, 20263,350.003,400.003,350.003,400.003,400.002.41%58,700
Feb 2, 20263,345.003,405.003,310.003,320.003,320.00-92,300
Jan 30, 20263,295.003,330.003,270.003,320.003,320.000.76%57,900
Jan 29, 20263,295.003,300.003,240.003,295.003,295.000.15%71,200
Jan 28, 20263,335.003,335.003,260.003,290.003,290.00-2.08%73,500
Jan 27, 20263,340.003,360.003,315.003,360.003,360.000.15%65,200
Jan 26, 20263,350.003,370.003,315.003,355.003,355.00-1.47%58,500
Jan 23, 20263,405.003,435.003,380.003,405.003,405.00-42,000
Jan 22, 20263,390.003,420.003,370.003,405.003,405.002.10%60,400
Jan 21, 20263,280.003,350.003,280.003,335.003,335.00-49,900
Jan 20, 20263,400.003,400.003,335.003,335.003,335.00-2.06%54,400
Jan 19, 20263,410.003,425.003,345.003,405.003,405.000.29%55,000
Jan 16, 20263,350.003,405.003,340.003,395.003,395.000.30%59,700
Jan 15, 20263,360.003,410.003,350.003,385.003,385.000.59%63,900
Jan 14, 20263,300.003,375.003,290.003,365.003,365.001.82%99,800
Jan 13, 20263,335.003,335.003,280.003,305.003,305.001.23%67,900
Jan 9, 20263,255.003,290.003,250.003,265.003,265.000.62%46,800
Jan 8, 20263,315.003,325.003,245.003,245.003,245.00-2.41%84,900