Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan · Delayed Price · Currency is JPY 4,000.00
-55.00 (-1.36%)
Aug 14, 2026, 3:30 PM JST
Sakai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4,090.00 | 4,180.00 | 3,985.00 | 4,000.00 | 4,000.00 | -1.36% | 193,100 |
| Aug 13, 2026 | 3,900.00 | 4,085.00 | 3,895.00 | 4,055.00 | 4,055.00 | 3.97% | 291,500 |
| Aug 12, 2026 | 4,020.00 | 4,060.00 | 3,885.00 | 3,900.00 | 3,900.00 | -2.99% | 291,400 |
| Aug 10, 2026 | 3,950.00 | 4,150.00 | 3,895.00 | 4,020.00 | 4,020.00 | 1.39% | 523,400 |
| Aug 7, 2026 | 4,245.00 | 4,260.00 | 3,835.00 | 3,965.00 | 3,965.00 | -5.37% | 710,600 |
| Aug 6, 2026 | 4,265.00 | 4,340.00 | 4,130.00 | 4,190.00 | 4,190.00 | -4.45% | 388,200 |
| Aug 5, 2026 | 4,210.00 | 4,405.00 | 4,155.00 | 4,385.00 | 4,385.00 | 7.21% | 500,100 |
| Aug 4, 2026 | 4,050.00 | 4,095.00 | 4,020.00 | 4,090.00 | 4,090.00 | 2.38% | 218,800 |
| Aug 3, 2026 | 4,020.00 | 4,030.00 | 3,905.00 | 3,995.00 | 3,995.00 | -0.62% | 272,500 |
| Jul 31, 2026 | 3,925.00 | 4,095.00 | 3,860.00 | 4,020.00 | 4,020.00 | 5.93% | 440,700 |
| Jul 30, 2026 | 3,850.00 | 3,920.00 | 3,765.00 | 3,795.00 | 3,795.00 | 0.40% | 536,100 |
| Jul 29, 2026 | 3,820.00 | 3,925.00 | 3,655.00 | 3,780.00 | 3,780.00 | -2.33% | 450,300 |
| Jul 28, 2026 | 4,000.00 | 4,040.00 | 3,845.00 | 3,870.00 | 3,870.00 | -4.80% | 343,500 |
| Jul 27, 2026 | 4,125.00 | 4,155.00 | 4,000.00 | 4,065.00 | 4,065.00 | -0.73% | 289,000 |
| Jul 24, 2026 | 4,090.00 | 4,130.00 | 4,025.00 | 4,095.00 | 4,095.00 | -1.21% | 236,800 |
| Jul 23, 2026 | 4,120.00 | 4,245.00 | 4,115.00 | 4,145.00 | 4,145.00 | 1.84% | 299,100 |
| Jul 22, 2026 | 4,100.00 | 4,200.00 | 4,065.00 | 4,070.00 | 4,070.00 | 1.75% | 298,200 |
| Jul 21, 2026 | 3,880.00 | 4,035.00 | 3,795.00 | 4,000.00 | 4,000.00 | 4.44% | 273,000 |
| Jul 17, 2026 | 3,910.00 | 3,920.00 | 3,700.00 | 3,830.00 | 3,830.00 | -5.55% | 537,600 |
| Jul 16, 2026 | 4,125.00 | 4,210.00 | 4,045.00 | 4,055.00 | 4,055.00 | -5.48% | 262,300 |
| Jul 15, 2026 | 4,195.00 | 4,300.00 | 4,130.00 | 4,290.00 | 4,290.00 | 3.87% | 282,400 |
| Jul 14, 2026 | 4,125.00 | 4,160.00 | 4,035.00 | 4,130.00 | 4,130.00 | 1.60% | 256,900 |
| Jul 13, 2026 | 4,075.00 | 4,280.00 | 4,030.00 | 4,065.00 | 4,065.00 | -1.22% | 432,100 |
| Jul 10, 2026 | 4,125.00 | 4,240.00 | 4,065.00 | 4,115.00 | 4,115.00 | 1.48% | 416,300 |
| Jul 9, 2026 | 4,070.00 | 4,120.00 | 3,990.00 | 4,055.00 | 4,055.00 | 1.38% | 448,800 |
| Jul 8, 2026 | 4,025.00 | 4,145.00 | 3,995.00 | 4,000.00 | 4,000.00 | -3.96% | 437,500 |
| Jul 7, 2026 | 4,375.00 | 4,455.00 | 4,120.00 | 4,165.00 | 4,165.00 | -5.56% | 400,800 |
| Jul 6, 2026 | 4,550.00 | 4,615.00 | 4,315.00 | 4,410.00 | 4,410.00 | -2.33% | 325,900 |
| Jul 3, 2026 | 4,400.00 | 4,585.00 | 4,255.00 | 4,515.00 | 4,515.00 | 1.92% | 475,900 |
| Jul 2, 2026 | 4,550.00 | 4,585.00 | 4,400.00 | 4,430.00 | 4,430.00 | -5.24% | 276,400 |
| Jul 1, 2026 | 4,680.00 | 4,830.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.75% | 283,900 |
| Jun 30, 2026 | 4,755.00 | 4,755.00 | 4,580.00 | 4,640.00 | 4,640.00 | -2.11% | 227,500 |
| Jun 29, 2026 | 4,775.00 | 4,775.00 | 4,535.00 | 4,740.00 | 4,740.00 | 0.74% | 381,700 |
| Jun 26, 2026 | 4,910.00 | 5,080.00 | 4,670.00 | 4,705.00 | 4,705.00 | -7.93% | 493,400 |
| Jun 25, 2026 | 4,695.00 | 5,190.00 | 4,690.00 | 5,110.00 | 5,110.00 | 13.94% | 1,115,200 |
| Jun 24, 2026 | 4,470.00 | 4,550.00 | 4,380.00 | 4,485.00 | 4,485.00 | -1.21% | 307,500 |
| Jun 23, 2026 | 4,915.00 | 4,945.00 | 4,525.00 | 4,540.00 | 4,540.00 | -7.06% | 501,700 |
| Jun 22, 2026 | 4,870.00 | 4,990.00 | 4,755.00 | 4,885.00 | 4,885.00 | 1.77% | 302,900 |
| Jun 19, 2026 | 4,970.00 | 5,080.00 | 4,760.00 | 4,800.00 | 4,800.00 | -1.03% | 255,900 |
| Jun 18, 2026 | 4,780.00 | 5,110.00 | 4,780.00 | 4,850.00 | 4,850.00 | 1.04% | 426,000 |
| Jun 17, 2026 | 4,705.00 | 4,960.00 | 4,695.00 | 4,800.00 | 4,800.00 | 0.52% | 271,900 |
| Jun 16, 2026 | 4,850.00 | 5,020.00 | 4,775.00 | 4,775.00 | 4,775.00 | -0.83% | 449,000 |
| Jun 15, 2026 | 4,665.00 | 5,040.00 | 4,570.00 | 4,815.00 | 4,815.00 | 4.33% | 944,900 |
| Jun 12, 2026 | 4,600.00 | 4,950.00 | 4,520.00 | 4,615.00 | 4,615.00 | 1.88% | 527,600 |
| Jun 11, 2026 | 4,370.00 | 4,590.00 | 4,265.00 | 4,530.00 | 4,530.00 | -0.22% | 410,800 |
| Jun 10, 2026 | 4,780.00 | 4,875.00 | 4,450.00 | 4,540.00 | 4,540.00 | -8.10% | 637,900 |
| Jun 9, 2026 | 5,310.00 | 5,330.00 | 4,745.00 | 4,940.00 | 4,940.00 | -5.90% | 843,800 |
| Jun 8, 2026 | 4,960.00 | 5,400.00 | 4,920.00 | 5,250.00 | 5,250.00 | -3.85% | 591,500 |
| Jun 5, 2026 | 5,090.00 | 5,580.00 | 4,900.00 | 5,460.00 | 5,460.00 | 5.81% | 826,900 |
| Jun 4, 2026 | 5,740.00 | 5,740.00 | 5,150.00 | 5,160.00 | 5,160.00 | -12.69% | 955,000 |