Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,750.00
-50.00 (-1.79%)
Jun 24, 2026, 3:30 PM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20262,800.002,800.002,750.002,750.002,750.00-1.79%1,000
Jun 23, 20262,650.002,800.002,650.002,800.002,800.003.70%2,200
Jun 22, 20262,550.002,700.002,550.002,700.002,700.006.72%5,600
Jun 19, 20262,516.002,540.002,516.002,530.002,530.000.56%600
Jun 18, 20262,521.002,521.002,516.002,516.002,516.00-0.20%500
Jun 17, 20262,530.002,540.002,520.002,521.002,521.00-700
Jun 16, 20262,534.002,534.002,521.002,521.002,521.001.08%300
Jun 15, 20262,494.002,494.002,494.002,494.002,494.000.56%100
Jun 12, 20262,481.002,531.002,480.002,480.002,480.000.53%700
Jun 11, 20262,517.002,517.002,467.002,467.002,467.00-1.99%2,400
Jun 10, 20262,500.002,550.002,500.002,517.002,517.000.68%1,100
Jun 9, 20262,450.002,500.002,450.002,500.002,500.00-500
Jun 8, 20262,500.002,500.002,500.002,500.002,500.00-400
Jun 5, 20262,500.002,500.002,500.002,500.002,500.00-600
Jun 4, 20262,500.002,500.002,500.002,500.002,500.00-100
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