Skip to main content
logo
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,835.00
+125.00 (3.37%)
May 1, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,370.003,490.003,355.003,490.003,490.00-4.64%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
Mar 9, 20263,650.003,695.003,580.003,695.003,614.23-4.27%241,600
Mar 6, 20263,850.003,895.003,760.003,860.003,775.63-1.53%163,700
Mar 5, 20263,915.004,025.003,845.003,920.003,834.324.67%249,900
Mar 4, 20263,885.003,990.003,690.003,745.003,663.14-7.87%367,100
Mar 3, 20264,120.004,265.004,060.004,065.003,976.15-2.63%264,000
Mar 2, 20264,020.004,175.003,980.004,175.004,083.740.60%186,400
Feb 27, 20264,040.004,165.004,030.004,150.004,059.291.72%233,500
Feb 26, 20264,075.004,120.004,035.004,080.003,990.820.62%290,000
Feb 25, 20264,010.004,125.003,990.004,055.003,966.370.62%250,600
Feb 24, 20263,800.004,030.003,775.004,030.003,941.917.90%365,200
Feb 20, 20263,765.003,765.003,670.003,735.003,653.36-1.06%117,100
Feb 19, 20263,790.003,790.003,675.003,775.003,692.493.00%225,400
Feb 18, 20263,650.003,735.003,600.003,665.003,584.891.81%274,100