Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,500.00
0.00 (0.00%)
Jun 4, 2026, 9:00 AM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,459.002,500.002,459.002,500.002,500.00-300
Jun 2, 20262,459.002,500.002,459.002,500.002,500.001.63%300
Jun 1, 20262,460.002,499.002,460.002,460.002,460.00-1,400
May 29, 20262,380.002,461.002,380.002,460.002,460.003.75%2,500
May 28, 20262,364.002,380.002,364.002,371.002,371.000.51%500
May 27, 20262,350.002,359.002,350.002,359.002,359.001.90%700
May 26, 20262,366.002,366.002,261.002,315.002,315.00-2.16%2,100
May 25, 20262,368.002,368.002,366.002,366.002,366.001.59%200
May 22, 20262,360.002,360.002,329.002,329.002,329.00-1.31%500
May 20, 20262,360.002,360.002,360.002,360.002,360.000.38%800
May 19, 20262,379.002,379.002,282.002,351.002,351.00-1.38%1,000
May 18, 20262,310.002,417.002,310.002,384.002,384.003.70%800
May 15, 20262,341.002,341.002,299.002,299.002,299.00-1.79%400
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, 20262,208.002,231.002,208.002,231.002,231.003.29%19,300
Mar 27, 20262,206.002,251.002,206.002,250.002,160.000.45%11,600
Mar 26, 20262,281.002,281.002,230.002,240.002,150.40-1.80%34,100
Mar 25, 20262,449.002,449.002,281.002,281.002,189.760.31%36,400
Mar 24, 20262,324.002,324.002,274.002,274.002,183.04-300
Mar 23, 20262,314.002,314.002,274.002,274.002,183.04-1.73%29,500
Mar 19, 20262,285.002,330.002,285.002,314.002,221.44-0.30%900
Mar 18, 20262,309.002,330.002,309.002,321.002,228.160.78%800
Mar 17, 20262,315.002,315.002,303.002,303.002,210.88-0.39%500
Mar 16, 20262,289.002,339.002,289.002,312.002,219.52-1.15%800
Mar 13, 20262,309.002,349.002,309.002,339.002,245.44-0.85%800