Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
4,815.00
+200.00 (4.33%)
Jun 15, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 20264,665.004,780.004,570.004,740.00-2.71%278,100
Jun 12, 20264,600.004,950.004,520.004,615.004,615.001.88%527,600
Jun 11, 20264,370.004,590.004,265.004,530.004,530.00-0.22%410,800
Jun 10, 20264,780.004,875.004,450.004,540.004,540.00-8.10%637,900
Jun 9, 20265,310.005,330.004,745.004,940.004,940.00-5.90%843,800
Jun 8, 20264,960.005,400.004,920.005,250.005,250.00-3.85%591,500
Jun 5, 20265,090.005,580.004,900.005,460.005,460.005.81%826,900
Jun 4, 20265,740.005,740.005,150.005,160.005,160.00-12.69%955,000
Jun 3, 20266,280.006,380.005,800.005,910.005,910.00-7.37%1,454,900
Jun 2, 20266,340.006,580.005,990.006,380.006,380.0013.12%2,758,100
Jun 1, 20265,640.005,640.005,640.005,640.005,640.0014.17%191,700
May 29, 20264,380.004,940.004,310.004,940.004,940.0016.51%1,140,200
May 28, 20263,935.004,285.003,930.004,240.004,240.006.80%641,700
May 27, 20264,255.004,345.003,885.003,970.003,970.00-6.15%661,300
May 26, 20264,055.004,275.003,925.004,230.004,230.003.68%724,600
May 25, 20263,625.004,165.003,615.004,080.004,080.0017.75%984,500
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