Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,235.00
-135.00 (-5.70%)
Mar 4, 2026, 2:18 PM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,370.002,370.002,224.002,243.00--5.36%2,900
Mar 3, 20262,370.002,370.002,370.002,370.002,370.00-0.46%1,300
Mar 2, 20262,398.002,431.002,331.002,381.002,381.000.89%3,400
Feb 27, 20262,378.002,380.002,360.002,360.002,360.000.68%700
Feb 26, 20262,341.002,344.002,332.002,344.002,344.00-0.85%900
Feb 25, 20262,331.002,364.002,331.002,364.002,364.001.42%400
Feb 24, 20262,360.002,360.002,331.002,331.002,331.00-1.23%1,700
Feb 20, 20262,360.002,360.002,360.002,360.002,360.00-200
Feb 19, 20262,359.002,361.002,359.002,360.002,360.000.21%400
Feb 18, 20262,365.002,365.002,352.002,355.002,355.00-0.42%600
Feb 17, 20262,373.002,388.002,365.002,365.002,365.00-2.23%800
Feb 16, 20262,423.002,423.002,361.002,419.002,419.00-0.04%500
Feb 13, 20262,401.002,420.002,401.002,420.002,420.000.21%700
Feb 12, 20262,370.002,416.002,366.002,415.002,415.001.73%1,100
Feb 10, 20262,399.002,417.002,355.002,374.002,374.00-1.04%1,200
Feb 9, 20262,400.002,441.002,350.002,399.002,399.00-4.04%3,100
Feb 6, 20262,499.002,500.002,499.002,500.002,500.001.87%800
Feb 5, 20262,454.002,454.002,454.002,454.002,454.00-1.80%200
Feb 4, 20262,453.002,500.002,453.002,499.002,499.001.92%800
Feb 3, 20262,464.002,498.002,452.002,452.002,452.000.70%900
Feb 2, 20262,426.002,441.002,415.002,435.002,435.000.37%5,400
Jan 30, 20262,400.002,432.002,400.002,426.002,426.00-0.90%900
Jan 29, 20262,450.002,450.002,400.002,448.002,448.002.00%1,400
Jan 28, 20262,427.002,427.002,400.002,400.002,400.00-1.11%3,900
Jan 27, 20262,451.002,451.002,425.002,427.002,427.00-0.98%1,200
Jan 26, 20262,473.002,473.002,450.002,451.002,451.00-0.89%1,600
Jan 23, 20262,519.002,519.002,452.002,473.002,473.00-1.47%600
Jan 22, 20262,501.002,512.002,450.002,510.002,510.000.36%5,500
Jan 21, 20262,556.002,589.002,500.002,501.002,501.00-5.84%14,400
Jan 20, 20262,515.002,752.002,513.002,656.002,656.009.30%34,900
Jan 19, 20262,339.002,460.002,339.002,430.002,430.005.65%11,800
Jan 16, 20262,295.002,300.002,295.002,300.002,300.00-500
Jan 15, 20262,344.002,344.002,295.002,300.002,300.000.26%1,000
Jan 14, 20262,300.002,300.002,294.002,294.002,294.00-0.26%800
Jan 13, 20262,398.002,398.002,300.002,300.002,300.002.31%3,200
Jan 9, 20262,231.002,250.002,231.002,248.002,248.000.81%600
Jan 8, 20262,245.002,245.002,230.002,230.002,230.00-1.63%400
Jan 7, 20262,250.002,267.002,236.002,267.002,267.000.80%600
Jan 6, 20262,250.002,250.002,230.002,249.002,249.000.40%300
Jan 5, 20262,256.002,257.002,240.002,240.002,240.00-0.71%1,400
Dec 30, 20252,261.002,261.002,223.002,256.002,256.002.04%600
Dec 29, 20252,240.002,240.002,209.002,211.002,211.00-2.12%600
Dec 26, 20252,187.002,259.002,186.002,259.002,259.001.76%400
Dec 25, 20252,220.002,220.002,220.002,220.002,220.00-200
Dec 24, 20252,197.002,220.002,197.002,220.002,220.00-0.09%200
Dec 23, 20252,183.002,251.002,183.002,222.002,222.001.74%600
Dec 22, 20252,184.002,184.002,184.002,184.002,184.00-1.97%200
Dec 19, 20252,179.002,228.002,151.002,228.002,228.002.25%1,700
Dec 18, 20252,169.002,180.002,167.002,179.002,179.00-0.05%1,200
Dec 17, 20252,185.002,185.002,180.002,180.002,180.00-1.13%400