Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,535.00
+30.00 (0.86%)
At close: Feb 6, 2026

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 7, 20263,255.003,325.003,255.003,325.003,325.002.15%96,800
Jan 6, 20263,260.003,295.003,255.003,255.003,255.000.77%74,800
Jan 5, 20263,220.003,260.003,200.003,230.003,230.001.57%72,800
Dec 30, 20253,205.003,220.003,165.003,180.003,180.00-0.78%91,900
Dec 29, 20253,195.003,230.003,165.003,205.003,205.001.26%116,500
Dec 26, 20253,160.003,180.003,140.003,165.003,165.000.96%42,400
Dec 25, 20253,150.003,150.003,125.003,135.003,135.000.97%29,800
Dec 24, 20253,150.003,150.003,100.003,105.003,105.00-1.27%43,800
Dec 23, 20253,145.003,160.003,115.003,145.003,145.000.32%43,100
Dec 22, 20253,115.003,155.003,095.003,135.003,135.001.62%65,000
Dec 19, 20253,035.003,090.003,035.003,085.003,085.001.98%58,400
Dec 18, 20253,025.003,035.003,005.003,025.003,025.000.17%27,700
Dec 17, 20253,050.003,060.003,005.003,020.003,020.00-0.98%37,200
Dec 16, 20253,125.003,135.003,045.003,050.003,050.00-2.24%73,800
Dec 15, 20253,100.003,140.003,085.003,120.003,120.000.32%68,900
Dec 12, 20253,100.003,115.003,085.003,110.003,110.001.30%47,800
Dec 11, 20253,105.003,110.003,055.003,070.003,070.00-0.65%40,500
Dec 10, 20253,100.003,120.003,070.003,090.003,090.000.49%39,400
Dec 9, 20253,075.003,120.003,065.003,075.003,075.00-0.81%48,400
Dec 8, 20253,055.003,100.003,045.003,100.003,100.002.31%43,800
Dec 5, 20253,060.003,075.003,015.003,030.003,030.00-1.62%63,800
Dec 4, 20253,075.003,100.003,065.003,080.003,080.000.16%42,300
Dec 3, 20253,100.003,115.003,065.003,075.003,075.00-0.49%38,200
Dec 2, 20253,065.003,115.003,060.003,090.003,090.000.82%59,700
Dec 1, 20253,120.003,130.003,060.003,065.003,065.00-1.13%61,400
Nov 28, 20253,065.003,105.003,055.003,100.003,100.001.14%100,000
Nov 27, 20253,055.003,080.003,050.003,065.003,065.001.16%70,000
Nov 26, 20252,973.003,035.002,973.003,030.003,030.001.92%55,300
Nov 25, 20252,978.002,978.002,955.002,973.002,973.000.64%52,100