Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+10.00 (0.45%)
At close: Mar 27, 2026

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,206.002,251.002,206.002,250.002,250.000.45%11,600
Mar 26, 20262,281.002,281.002,230.002,240.002,240.00-1.80%34,100
Mar 25, 20262,449.002,449.002,281.002,281.002,281.000.31%36,400
Mar 24, 20262,324.002,324.002,274.002,274.002,274.00-300
Mar 23, 20262,314.002,314.002,274.002,274.002,274.00-1.73%29,500
Mar 19, 20262,285.002,330.002,285.002,314.002,314.00-0.30%900
Mar 18, 20262,309.002,330.002,309.002,321.002,321.000.78%800
Mar 17, 20262,315.002,315.002,303.002,303.002,303.00-0.39%500
Mar 16, 20262,289.002,339.002,289.002,312.002,312.00-1.15%800
Mar 13, 20262,309.002,349.002,309.002,339.002,339.00-0.85%800
Mar 12, 20262,359.002,409.002,359.002,359.002,359.00-2.08%900
Mar 11, 20262,309.002,409.002,309.002,409.002,409.002.12%500
Mar 10, 20262,359.002,359.002,359.002,359.002,359.001.03%1,600
Mar 9, 20262,284.002,335.002,265.002,335.002,335.000.04%3,000
Mar 6, 20262,256.002,334.002,255.002,334.002,334.003.46%7,700
Mar 5, 20262,250.002,290.002,250.002,256.002,256.000.94%300
Mar 4, 20262,370.002,370.002,224.002,235.002,235.00-5.70%4,600
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