Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan · Delayed Price · Currency is JPY 3,130.00
-55.00 (-1.73%)
Jul 15, 2026, 9:00 AM JST
Sugai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 3,185.00 | 3,185.00 | 3,040.00 | 3,130.00 | 3,130.00 | -1.73% | 2,100 |
| Jul 13, 2026 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | - | 100 |
| Jul 10, 2026 | 3,185.00 | 3,250.00 | 3,185.00 | 3,185.00 | 3,185.00 | -1.39% | 800 |
| Jul 9, 2026 | 3,185.00 | 3,230.00 | 3,115.00 | 3,230.00 | 3,230.00 | 0.78% | 900 |
| Jul 8, 2026 | 3,210.00 | 3,290.00 | 3,205.00 | 3,205.00 | 3,205.00 | 2.07% | 700 |
| Jul 7, 2026 | 3,200.00 | 3,250.00 | 3,000.00 | 3,140.00 | 3,140.00 | -1.88% | 5,400 |
| Jul 6, 2026 | 3,130.00 | 3,200.00 | 3,030.00 | 3,200.00 | 3,200.00 | - | 5,200 |
| Jul 3, 2026 | 3,150.00 | 3,205.00 | 3,150.00 | 3,200.00 | 3,200.00 | 1.59% | 3,100 |
| Jul 2, 2026 | 3,000.00 | 3,150.00 | 3,000.00 | 3,150.00 | 3,150.00 | 5.21% | 7,700 |
| Jul 1, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,994.00 | 2,994.00 | 1.49% | 1,000 |
| Jun 30, 2026 | 2,900.00 | 2,950.00 | 2,851.00 | 2,950.00 | 2,950.00 | 1.72% | 1,800 |
| Jun 29, 2026 | 2,788.00 | 2,900.00 | 2,788.00 | 2,900.00 | 2,900.00 | 4.69% | 4,300 |
| Jun 26, 2026 | 2,690.00 | 2,770.00 | 2,690.00 | 2,770.00 | 2,770.00 | 1.09% | 1,600 |
| Jun 25, 2026 | 2,700.00 | 2,741.00 | 2,690.00 | 2,740.00 | 2,740.00 | -0.36% | 600 |
| Jun 24, 2026 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.79% | 1,000 |
| Jun 23, 2026 | 2,650.00 | 2,800.00 | 2,650.00 | 2,800.00 | 2,800.00 | 3.70% | 2,200 |
| Jun 22, 2026 | 2,550.00 | 2,700.00 | 2,550.00 | 2,700.00 | 2,700.00 | 6.72% | 5,600 |
| Jun 19, 2026 | 2,516.00 | 2,540.00 | 2,516.00 | 2,530.00 | 2,530.00 | 0.56% | 600 |
| Jun 18, 2026 | 2,521.00 | 2,521.00 | 2,516.00 | 2,516.00 | 2,516.00 | -0.20% | 500 |
| Jun 17, 2026 | 2,530.00 | 2,540.00 | 2,520.00 | 2,521.00 | 2,521.00 | - | 700 |
| Jun 16, 2026 | 2,534.00 | 2,534.00 | 2,521.00 | 2,521.00 | 2,521.00 | 1.08% | 300 |
| Jun 15, 2026 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 0.56% | 100 |
| Jun 12, 2026 | 2,481.00 | 2,531.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.53% | 700 |
| Jun 11, 2026 | 2,517.00 | 2,517.00 | 2,467.00 | 2,467.00 | 2,467.00 | -1.99% | 2,400 |
| Jun 10, 2026 | 2,500.00 | 2,550.00 | 2,500.00 | 2,517.00 | 2,517.00 | 0.68% | 1,100 |
| Jun 9, 2026 | 2,450.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 500 |
| Jun 8, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 400 |
| Jun 5, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 600 |
| Jun 4, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 100 |
| Jun 3, 2026 | 2,459.00 | 2,500.00 | 2,459.00 | 2,500.00 | 2,500.00 | - | 300 |
| Jun 2, 2026 | 2,459.00 | 2,500.00 | 2,459.00 | 2,500.00 | 2,500.00 | 1.63% | 300 |
| Jun 1, 2026 | 2,460.00 | 2,499.00 | 2,460.00 | 2,460.00 | 2,460.00 | - | 1,400 |
| May 29, 2026 | 2,380.00 | 2,461.00 | 2,380.00 | 2,460.00 | 2,460.00 | 3.75% | 2,500 |
| May 28, 2026 | 2,364.00 | 2,380.00 | 2,364.00 | 2,371.00 | 2,371.00 | 0.51% | 500 |
| May 27, 2026 | 2,350.00 | 2,359.00 | 2,350.00 | 2,359.00 | 2,359.00 | 1.90% | 700 |
| May 26, 2026 | 2,366.00 | 2,366.00 | 2,261.00 | 2,315.00 | 2,315.00 | -2.16% | 2,100 |
| May 25, 2026 | 2,368.00 | 2,368.00 | 2,366.00 | 2,366.00 | 2,366.00 | 1.59% | 200 |
| May 22, 2026 | 2,360.00 | 2,360.00 | 2,329.00 | 2,329.00 | 2,329.00 | -1.31% | 500 |
| May 20, 2026 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.38% | 800 |
| May 19, 2026 | 2,379.00 | 2,379.00 | 2,282.00 | 2,351.00 | 2,351.00 | -1.38% | 1,000 |
| May 18, 2026 | 2,310.00 | 2,417.00 | 2,310.00 | 2,384.00 | 2,384.00 | 3.70% | 800 |
| May 15, 2026 | 2,341.00 | 2,341.00 | 2,299.00 | 2,299.00 | 2,299.00 | -1.79% | 400 |
| May 14, 2026 | 2,342.00 | 2,342.00 | 2,341.00 | 2,341.00 | 2,341.00 | -1.89% | 300 |
| May 13, 2026 | 2,355.00 | 2,386.00 | 2,345.00 | 2,386.00 | 2,386.00 | 1.36% | 600 |
| May 12, 2026 | 2,375.00 | 2,395.00 | 2,345.00 | 2,354.00 | 2,354.00 | -2.73% | 1,900 |
| May 11, 2026 | 2,385.00 | 2,420.00 | 2,323.00 | 2,420.00 | 2,420.00 | 2.76% | 2,700 |
| May 8, 2026 | 2,335.00 | 2,382.00 | 2,300.00 | 2,355.00 | 2,355.00 | 0.86% | 1,000 |
| May 7, 2026 | 2,350.00 | 2,397.00 | 2,311.00 | 2,335.00 | 2,335.00 | 5.61% | 3,900 |
| May 1, 2026 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 2,211.00 | 0.45% | 200 |
| Apr 30, 2026 | 2,201.00 | 2,228.00 | 2,201.00 | 2,201.00 | 2,201.00 | -0.09% | 900 |