Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,770.00
-295.00 (-7.26%)
Mar 4, 2026, 3:24 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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