Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,341.00
-45.00 (-1.89%)
May 14, 2026, 2:40 PM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20262,342.002,342.002,341.002,341.002,341.00-1.89%300
May 13, 20262,355.002,386.002,345.002,386.002,386.001.36%600
May 12, 20262,375.002,395.002,345.002,354.002,354.00-2.73%1,900
May 11, 20262,385.002,420.002,323.002,420.002,420.002.76%2,700
May 8, 20262,335.002,382.002,300.002,355.002,355.000.86%1,000
May 7, 20262,350.002,397.002,311.002,335.002,335.005.61%3,900
May 1, 20262,211.002,211.002,211.002,211.002,211.000.45%200
Apr 30, 20262,201.002,228.002,201.002,201.002,201.00-0.09%900
Apr 28, 20262,201.002,222.002,201.002,203.002,203.00-0.05%800
Apr 27, 20262,209.002,209.002,204.002,204.002,204.00-0.50%900
Apr 24, 20262,215.002,216.002,215.002,215.002,215.000.50%500
Apr 23, 20262,210.002,210.002,203.002,204.002,204.00-2.17%2,100
Apr 22, 20262,329.002,379.002,253.002,253.002,253.00-1.31%800
Apr 20, 20262,306.002,306.002,283.002,283.002,283.00-1.00%200
Apr 17, 20262,306.002,306.002,305.002,306.002,306.000.13%800
Apr 16, 20262,300.002,350.002,300.002,303.002,303.000.13%400
Apr 15, 20262,300.002,300.002,300.002,300.002,300.00-0.04%300
Apr 14, 20262,301.002,301.002,301.002,301.002,301.002.13%200
Apr 13, 20262,300.002,330.002,253.002,253.002,253.000.04%1,500
Apr 10, 20262,252.002,252.002,252.002,252.002,252.00-200
Apr 9, 20262,250.002,300.002,250.002,252.002,252.002.36%1,500
Apr 6, 20262,202.002,202.002,200.002,200.002,200.00-0.09%400
Apr 3, 20262,200.002,204.002,200.002,202.002,202.00-0.23%700
Apr 2, 20262,231.002,231.002,185.002,207.002,207.00-0.45%2,800
Apr 1, 20262,276.002,276.002,173.002,217.002,217.00-0.40%2,700
Mar 31, 20262,229.002,248.002,208.002,226.002,226.00-0.22%6,300
Mar 30, 20262,208.002,231.002,208.002,231.002,231.00-0.84%19,300
Mar 27, 20262,206.002,251.002,206.002,250.002,180.000.45%11,600
Mar 26, 20262,281.002,281.002,230.002,240.002,170.31-1.80%34,100
Mar 25, 20262,449.002,449.002,281.002,281.002,210.040.31%36,400
Mar 24, 20262,324.002,324.002,274.002,274.002,203.25-300
Mar 23, 20262,314.002,314.002,274.002,274.002,203.25-1.73%29,500
Mar 19, 20262,285.002,330.002,285.002,314.002,242.01-0.30%900
Mar 18, 20262,309.002,330.002,309.002,321.002,248.790.78%800
Mar 17, 20262,315.002,315.002,303.002,303.002,231.35-0.39%500
Mar 16, 20262,289.002,339.002,289.002,312.002,240.07-1.15%800
Mar 13, 20262,309.002,349.002,309.002,339.002,266.23-0.85%800
Mar 12, 20262,359.002,409.002,359.002,359.002,285.61-2.08%900
Mar 11, 20262,309.002,409.002,309.002,409.002,334.052.12%500
Mar 10, 20262,359.002,359.002,359.002,359.002,285.611.03%1,600
Mar 9, 20262,284.002,335.002,265.002,335.002,262.360.04%3,000
Mar 6, 20262,256.002,334.002,255.002,334.002,261.393.46%7,700
Mar 5, 20262,250.002,290.002,250.002,256.002,185.810.94%300
Mar 4, 20262,370.002,370.002,224.002,235.002,165.47-5.70%4,600
Mar 3, 20262,370.002,370.002,370.002,370.002,296.27-0.46%1,300
Mar 2, 20262,398.002,431.002,331.002,381.002,306.920.89%3,400
Feb 27, 20262,378.002,380.002,360.002,360.002,286.580.68%700
Feb 26, 20262,341.002,344.002,332.002,344.002,271.08-0.85%900
Feb 25, 20262,331.002,364.002,331.002,364.002,290.451.42%400
Feb 24, 20262,360.002,360.002,331.002,331.002,258.48-1.23%1,700