Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,100.00
-125.00 (-3.88%)
Nov 6, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,950.003,105.002,940.003,100.003,100.00-3.88%296,600
Nov 5, 20263,360.003,360.003,175.003,225.003,225.00-2.42%227,600
Nov 4, 20263,450.003,475.003,175.003,305.003,305.00-4.20%248,800
Nov 2, 20263,455.003,475.003,410.003,450.003,450.00-1.29%125,200
Oct 30, 20263,585.003,615.003,450.003,495.003,495.00-2.10%166,400
Oct 29, 20263,540.003,580.003,505.003,570.003,570.000.71%174,200
Oct 28, 20263,520.003,605.003,505.003,545.003,545.002.75%151,800
Oct 27, 20263,440.003,510.003,440.003,450.003,450.002.37%87,900
Oct 26, 20263,430.003,430.003,355.003,370.003,370.00-1.03%110,600
Oct 23, 20263,385.003,410.003,290.003,405.003,405.000.15%232,600
Oct 22, 20263,515.003,515.003,370.003,400.003,400.00-2.44%148,900
Oct 21, 20263,510.003,525.003,465.003,485.003,485.001.31%91,600
Oct 20, 20263,540.003,545.003,430.003,440.003,440.00-2.55%174,900
Oct 19, 20263,480.003,540.003,450.003,530.003,530.00-0.56%61,600
Oct 16, 20263,500.003,550.003,450.003,550.003,550.003.50%104,000
Oct 15, 20263,525.003,525.003,405.003,430.003,430.00-5.51%242,900
Oct 14, 20263,650.003,670.003,610.003,630.003,630.00-0.14%66,200
Oct 13, 20263,640.003,655.003,575.003,635.003,635.00-0.55%105,100
Oct 9, 20263,610.003,705.003,590.003,655.003,655.000.55%118,600
Oct 8, 20263,705.003,705.003,615.003,635.003,635.00-2.55%87,300
Oct 7, 20263,745.003,770.003,695.003,730.003,730.00-0.93%111,000
Oct 6, 20263,775.003,790.003,720.003,765.003,765.00-0.40%98,700
Oct 5, 20263,680.003,780.003,675.003,780.003,780.003.99%170,100
Oct 2, 20263,680.003,700.003,635.003,635.003,635.00-2.28%75,200
Oct 1, 20263,670.003,750.003,670.003,720.003,720.000.68%113,200
Sep 30, 20263,655.003,705.003,645.003,695.003,695.002.07%93,800
Sep 29, 20263,640.003,670.003,605.003,620.003,620.00-0.28%98,500
Sep 28, 20263,755.003,800.003,710.003,710.003,630.00-0.40%151,600
Sep 25, 20263,725.003,745.003,690.003,725.003,644.68-94,700
Sep 24, 20263,745.003,785.003,715.003,725.003,644.681.09%152,600
Sep 18, 20263,695.003,715.003,645.003,685.003,605.541.52%218,200
Sep 17, 20263,640.003,650.003,575.003,630.003,551.730.28%218,000
Sep 16, 20263,620.003,630.003,555.003,620.003,541.941.26%153,800
Sep 15, 20263,460.003,610.003,440.003,575.003,497.912.14%200,200
Sep 14, 20263,500.003,550.003,465.003,500.003,424.53-2.10%135,600
Sep 11, 20263,555.003,635.003,535.003,575.003,497.91-2.46%182,400
Sep 10, 20263,645.003,665.003,590.003,665.003,585.970.41%150,700
Sep 9, 20263,675.003,680.003,605.003,650.003,571.290.97%164,400
Sep 8, 20263,840.003,840.003,605.003,615.003,537.05-6.35%359,100
Sep 7, 20263,835.003,885.003,815.003,860.003,776.770.65%111,800
Sep 4, 20263,835.003,845.003,790.003,835.003,752.30-239,100
Sep 3, 20263,875.003,895.003,815.003,835.003,752.300.39%211,300
Sep 2, 20263,895.003,945.003,800.003,820.003,737.63-2.43%290,100
Sep 1, 20263,915.003,965.003,905.003,915.003,830.58-1.01%147,700
Aug 31, 20263,850.003,965.003,845.003,955.003,869.721.02%181,000
Aug 28, 20263,955.004,000.003,905.003,915.003,830.58-1.01%128,000
Aug 27, 20264,000.004,035.003,930.003,955.003,869.720.25%138,700
Aug 26, 20263,940.003,995.003,920.003,945.003,859.93-0.50%161,200
Aug 25, 20263,865.003,985.003,865.003,965.003,879.502.06%151,700
Aug 24, 20263,870.003,915.003,825.003,885.003,801.230.39%122,600