Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan · Delayed Price · Currency is JPY 3,110.00
+228.00 (7.91%)
Sep 25, 2026, 3:30 PM JST
Sugai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,883.00 | 3,125.00 | 2,883.00 | 3,105.00 | 3,105.00 | 7.74% | 3,000 |
| Sep 24, 2026 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | -0.96% | 500 |
| Sep 18, 2026 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | 2,910.00 | -0.03% | 100 |
| Sep 17, 2026 | 2,882.00 | 2,931.00 | 2,881.00 | 2,911.00 | 2,911.00 | 1.04% | 1,800 |
| Sep 16, 2026 | 2,930.00 | 2,934.00 | 2,881.00 | 2,881.00 | 2,881.00 | -1.67% | 1,000 |
| Sep 15, 2026 | 3,000.00 | 3,000.00 | 2,917.00 | 2,930.00 | 2,930.00 | -1.08% | 600 |
| Sep 14, 2026 | 3,000.00 | 3,000.00 | 2,962.00 | 2,962.00 | 2,962.00 | 1.09% | 200 |
| Sep 11, 2026 | 3,000.00 | 3,000.00 | 2,930.00 | 2,930.00 | 2,930.00 | -2.33% | 200 |
| Sep 10, 2026 | 3,050.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.64% | 500 |
| Sep 9, 2026 | 3,060.00 | 3,060.00 | 3,050.00 | 3,050.00 | 3,050.00 | -2.56% | 900 |
| Sep 7, 2026 | 3,000.00 | 3,130.00 | 3,000.00 | 3,130.00 | 3,130.00 | 4.33% | 300 |
| Sep 4, 2026 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.77% | 100 |
| Sep 3, 2026 | 2,973.00 | 2,973.00 | 2,919.00 | 2,919.00 | 2,919.00 | -0.14% | 2,500 |
| Sep 2, 2026 | 3,000.00 | 3,000.00 | 2,923.00 | 2,923.00 | 2,923.00 | -4.01% | 600 |
| Aug 31, 2026 | 3,115.00 | 3,115.00 | 3,045.00 | 3,045.00 | 3,045.00 | -0.16% | 900 |
| Aug 28, 2026 | 3,065.00 | 3,065.00 | 3,050.00 | 3,050.00 | 3,050.00 | -2.71% | 200 |
| Aug 27, 2026 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 1.79% | 300 |
| Aug 26, 2026 | 3,165.00 | 3,195.00 | 3,080.00 | 3,080.00 | 3,080.00 | -0.48% | 700 |
| Aug 25, 2026 | 3,005.00 | 3,100.00 | 3,005.00 | 3,095.00 | 3,095.00 | 1.98% | 1,000 |
| Aug 24, 2026 | 2,960.00 | 3,040.00 | 2,911.00 | 3,035.00 | 3,035.00 | 2.53% | 1,000 |
| Aug 21, 2026 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | 2,960.00 | -0.24% | 600 |
| Aug 20, 2026 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 2,967.00 | 1.71% | 100 |
| Aug 19, 2026 | 2,965.00 | 2,975.00 | 2,917.00 | 2,917.00 | 2,917.00 | -0.44% | 3,400 |
| Aug 18, 2026 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | -0.27% | 500 |
| Aug 17, 2026 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 2,938.00 | 1.73% | 400 |
| Aug 14, 2026 | 2,937.00 | 2,937.00 | 2,887.00 | 2,888.00 | 2,888.00 | -0.41% | 600 |
| Aug 13, 2026 | 2,942.00 | 2,942.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.28% | 1,500 |
| Aug 12, 2026 | 2,976.00 | 2,976.00 | 2,892.00 | 2,892.00 | 2,892.00 | -1.97% | 1,000 |
| Aug 10, 2026 | 2,990.00 | 2,990.00 | 2,836.00 | 2,950.00 | 2,950.00 | -1.34% | 3,600 |
| Aug 7, 2026 | 2,970.00 | 3,000.00 | 2,895.00 | 2,990.00 | 2,990.00 | -8.00% | 4,900 |
| Aug 6, 2026 | 3,050.00 | 3,345.00 | 3,050.00 | 3,250.00 | 3,250.00 | 5.86% | 4,800 |
| Aug 5, 2026 | 3,050.00 | 3,070.00 | 3,050.00 | 3,070.00 | 3,070.00 | - | 300 |
| Aug 4, 2026 | 2,985.00 | 3,070.00 | 2,985.00 | 3,070.00 | 3,070.00 | 1.82% | 200 |
| Aug 3, 2026 | 3,085.00 | 3,085.00 | 3,015.00 | 3,015.00 | 3,015.00 | -4.44% | 600 |
| Jul 31, 2026 | 3,120.00 | 3,175.00 | 3,035.00 | 3,155.00 | 3,155.00 | 3.44% | 1,300 |
| Jul 30, 2026 | 3,050.00 | 3,100.00 | 3,050.00 | 3,050.00 | 3,050.00 | -1.29% | 500 |
| Jul 29, 2026 | 3,000.00 | 3,090.00 | 2,921.00 | 3,090.00 | 3,090.00 | 1.31% | 2,900 |
| Jul 28, 2026 | 3,040.00 | 3,050.00 | 3,005.00 | 3,050.00 | 3,050.00 | -1.93% | 500 |
| Jul 27, 2026 | 3,190.00 | 3,190.00 | 3,110.00 | 3,110.00 | 3,110.00 | -0.64% | 800 |
| Jul 24, 2026 | 3,090.00 | 3,130.00 | 3,050.00 | 3,130.00 | 3,130.00 | 1.29% | 700 |
| Jul 23, 2026 | 2,999.00 | 3,150.00 | 2,999.00 | 3,090.00 | 3,090.00 | 4.67% | 1,500 |
| Jul 22, 2026 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | 2,952.00 | -0.74% | 800 |
| Jul 21, 2026 | 3,030.00 | 3,030.00 | 2,974.00 | 2,974.00 | 2,974.00 | -2.81% | 2,100 |
| Jul 17, 2026 | 3,060.00 | 3,135.00 | 3,045.00 | 3,060.00 | 3,060.00 | -1.13% | 1,800 |
| Jul 16, 2026 | 3,070.00 | 3,095.00 | 3,070.00 | 3,095.00 | 3,095.00 | 0.65% | 400 |
| Jul 15, 2026 | 3,135.00 | 3,135.00 | 3,070.00 | 3,075.00 | 3,075.00 | -1.76% | 500 |
| 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 |