Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
4,030.00
-50.00 (-1.23%)
May 26, 2026, 9:54 AM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 20263,625.004,165.003,615.004,165.00-20.20%269,900
May 22, 20263,410.003,500.003,355.003,465.003,465.002.97%192,200
May 21, 20263,325.003,375.003,315.003,365.003,365.002.91%119,900
May 20, 20263,325.003,335.003,245.003,270.003,270.00-2.82%166,400
May 19, 20263,380.003,400.003,305.003,365.003,365.000.90%109,600
May 18, 20263,360.003,390.003,310.003,335.003,335.00-2.77%134,300
May 15, 20263,390.003,495.003,365.003,430.003,430.001.03%193,600
May 14, 20263,630.003,635.003,315.003,395.003,395.00-7.24%389,500
May 13, 20263,990.004,100.003,535.003,660.003,660.00-9.29%238,700
May 12, 20264,040.004,120.004,000.004,035.004,035.00-189,100
May 11, 20263,960.004,120.003,960.004,035.004,035.002.93%140,500
May 8, 20263,855.003,925.003,810.003,920.003,920.00-122,800
May 7, 20263,975.003,990.003,920.003,920.003,920.002.22%101,600
May 1, 20263,715.003,860.003,665.003,835.003,835.003.37%138,700
Apr 30, 20263,585.003,740.003,575.003,710.003,710.002.77%153,600
Apr 28, 20263,555.003,610.003,555.003,610.003,610.001.55%64,700
Apr 27, 20263,475.003,600.003,455.003,555.003,555.000.28%70,300
Apr 24, 20263,540.003,570.003,505.003,545.003,545.000.57%73,800
Apr 23, 20263,555.003,570.003,490.003,525.003,525.00-1.26%59,500
Apr 22, 20263,650.003,650.003,545.003,570.003,570.00-2.19%110,400
Apr 21, 20263,720.003,720.003,640.003,650.003,650.00-1.75%83,900
Apr 20, 20263,850.003,870.003,670.003,715.003,715.000.54%164,200
Apr 17, 20263,685.003,745.003,660.003,695.003,695.000.27%142,300
Apr 16, 20263,650.003,700.003,640.003,685.003,685.001.10%72,100
Apr 15, 20263,715.003,765.003,630.003,645.003,645.00-0.14%83,600
Apr 14, 20263,605.003,655.003,600.003,650.003,650.001.81%99,500
Apr 13, 20263,600.003,660.003,560.003,585.003,585.00-2.18%68,500
Apr 10, 20263,700.003,740.003,645.003,665.003,665.00-0.68%84,900
Apr 9, 20263,740.003,745.003,675.003,690.003,690.00-1.34%72,700
Apr 8, 20263,715.003,750.003,680.003,740.003,740.004.62%78,400
Apr 7, 20263,570.003,580.003,540.003,575.003,575.001.13%38,800
Apr 6, 20263,505.003,570.003,505.003,535.003,535.000.57%44,900
Apr 3, 20263,535.003,570.003,505.003,515.003,515.000.43%54,600
Apr 2, 20263,580.003,630.003,450.003,500.003,500.00-2.23%105,800
Apr 1, 20263,530.003,580.003,505.003,580.003,580.003.47%79,500
Mar 31, 20263,430.003,515.003,395.003,460.003,460.00-0.86%107,900
Mar 30, 20263,370.003,490.003,355.003,490.003,490.00-2.51%103,600
Mar 27, 20263,580.003,670.003,550.003,660.003,580.000.27%114,200
Mar 26, 20263,660.003,685.003,610.003,650.003,570.220.69%83,800
Mar 25, 20263,690.003,690.003,625.003,625.003,545.771.97%100,900
Mar 24, 20263,560.003,595.003,515.003,555.003,477.302.45%84,100
Mar 23, 20263,485.003,510.003,395.003,470.003,394.15-4.28%133,900
Mar 19, 20263,710.003,715.003,605.003,625.003,545.77-5.35%137,900
Mar 18, 20263,750.003,830.003,750.003,830.003,746.283.93%96,400
Mar 17, 20263,715.003,750.003,680.003,685.003,604.45-0.14%100,900
Mar 16, 20263,740.003,765.003,655.003,690.003,609.34-2.25%98,000
Mar 13, 20263,745.003,785.003,690.003,775.003,692.49-0.13%110,900
Mar 12, 20263,860.003,900.003,760.003,780.003,697.38-3.08%104,900
Mar 11, 20263,900.003,970.003,870.003,900.003,814.750.91%111,100
Mar 10, 20263,740.003,875.003,720.003,865.003,780.524.60%147,400