Skip to main content
logo
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
3,135.00
+55.00 (1.79%)
Aug 27, 2026, 9:00 AM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20263,135.003,135.003,135.003,135.003,135.001.79%300
Aug 26, 20263,165.003,195.003,080.003,080.003,080.00-0.48%700
Aug 25, 20263,005.003,100.003,005.003,095.003,095.001.98%1,000
Aug 24, 20262,960.003,040.002,911.003,035.003,035.002.53%1,000
Aug 21, 20262,960.002,960.002,960.002,960.002,960.00-0.24%600
Aug 20, 20262,967.002,967.002,967.002,967.002,967.001.71%100
Aug 19, 20262,965.002,975.002,917.002,917.002,917.00-0.44%3,400
Aug 18, 20262,930.002,930.002,930.002,930.002,930.00-0.27%500
Aug 17, 20262,938.002,938.002,938.002,938.002,938.001.73%400
Aug 14, 20262,937.002,937.002,887.002,888.002,888.00-0.41%600
Aug 13, 20262,942.002,942.002,900.002,900.002,900.000.28%1,500
Aug 12, 20262,976.002,976.002,892.002,892.002,892.00-1.97%1,000
Aug 10, 20262,990.002,990.002,836.002,950.002,950.00-1.34%3,600
Aug 7, 20262,970.003,000.002,895.002,990.002,990.00-8.00%4,900
Aug 6, 20263,050.003,345.003,050.003,250.003,250.005.86%4,800
Aug 5, 20263,050.003,070.003,050.003,070.003,070.00-300
Aug 4, 20262,985.003,070.002,985.003,070.003,070.001.82%200
Aug 3, 20263,085.003,085.003,015.003,015.003,015.00-4.44%600
Jul 31, 20263,120.003,175.003,035.003,155.003,155.003.44%1,300
Jul 30, 20263,050.003,100.003,050.003,050.003,050.00-1.29%500
Jul 29, 20263,000.003,090.002,921.003,090.003,090.001.31%2,900
Jul 28, 20263,040.003,050.003,005.003,050.003,050.00-1.93%500
Jul 27, 20263,190.003,190.003,110.003,110.003,110.00-0.64%800
Jul 24, 20263,090.003,130.003,050.003,130.003,130.001.29%700
Jul 23, 20262,999.003,150.002,999.003,090.003,090.004.67%1,500
Jul 22, 20262,952.002,952.002,952.002,952.002,952.00-0.74%800
Jul 21, 20263,030.003,030.002,974.002,974.002,974.00-2.81%2,100
Jul 17, 20263,060.003,135.003,045.003,060.003,060.00-1.13%1,800
Jul 16, 20263,070.003,095.003,070.003,095.003,095.000.65%400
Jul 15, 20263,135.003,135.003,070.003,075.003,075.00-1.76%500
Jul 14, 20263,185.003,185.003,040.003,130.003,130.00-1.73%2,100
Jul 13, 20263,185.003,185.003,185.003,185.003,185.00-100
Jul 10, 20263,185.003,250.003,185.003,185.003,185.00-1.39%800
Jul 9, 20263,185.003,230.003,115.003,230.003,230.000.78%900
Jul 8, 20263,210.003,290.003,205.003,205.003,205.002.07%700
Jul 7, 20263,200.003,250.003,000.003,140.003,140.00-1.88%5,400
Jul 6, 20263,130.003,200.003,030.003,200.003,200.00-5,200
Jul 3, 20263,150.003,205.003,150.003,200.003,200.001.59%3,100
Jul 2, 20263,000.003,150.003,000.003,150.003,150.005.21%7,700
Jul 1, 20263,000.003,000.002,900.002,994.002,994.001.49%1,000
Jun 30, 20262,900.002,950.002,851.002,950.002,950.001.72%1,800
Jun 29, 20262,788.002,900.002,788.002,900.002,900.004.69%4,300
Jun 26, 20262,690.002,770.002,690.002,770.002,770.001.09%1,600
Jun 25, 20262,700.002,741.002,690.002,740.002,740.00-0.36%600
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