Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan · Delayed Price · Currency is JPY 3,200.00
+130.00 (4.23%)
Aug 6, 2026, 2:14 PM JST
Sugai Chemical Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 3,050.00 | 3,050.00 | 3,050.00 | 3,050.00 | - | -0.65% | 200 |
| 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 |
| Jul 8, 2026 | 3,210.00 | 3,290.00 | 3,205.00 | 3,205.00 | 3,205.00 | 2.07% | 700 |
| Jul 7, 2026 | 3,200.00 | 3,250.00 | 3,000.00 | 3,140.00 | 3,140.00 | -1.88% | 5,400 |
| Jul 6, 2026 | 3,130.00 | 3,200.00 | 3,030.00 | 3,200.00 | 3,200.00 | - | 5,200 |
| Jul 3, 2026 | 3,150.00 | 3,205.00 | 3,150.00 | 3,200.00 | 3,200.00 | 1.59% | 3,100 |
| Jul 2, 2026 | 3,000.00 | 3,150.00 | 3,000.00 | 3,150.00 | 3,150.00 | 5.21% | 7,700 |
| Jul 1, 2026 | 3,000.00 | 3,000.00 | 2,900.00 | 2,994.00 | 2,994.00 | 1.49% | 1,000 |
| Jun 30, 2026 | 2,900.00 | 2,950.00 | 2,851.00 | 2,950.00 | 2,950.00 | 1.72% | 1,800 |
| Jun 29, 2026 | 2,788.00 | 2,900.00 | 2,788.00 | 2,900.00 | 2,900.00 | 4.69% | 4,300 |
| Jun 26, 2026 | 2,690.00 | 2,770.00 | 2,690.00 | 2,770.00 | 2,770.00 | 1.09% | 1,600 |
| Jun 25, 2026 | 2,700.00 | 2,741.00 | 2,690.00 | 2,740.00 | 2,740.00 | -0.36% | 600 |
| Jun 24, 2026 | 2,800.00 | 2,800.00 | 2,750.00 | 2,750.00 | 2,750.00 | -1.79% | 1,000 |
| Jun 23, 2026 | 2,650.00 | 2,800.00 | 2,650.00 | 2,800.00 | 2,800.00 | 3.70% | 2,200 |
| Jun 22, 2026 | 2,550.00 | 2,700.00 | 2,550.00 | 2,700.00 | 2,700.00 | 6.72% | 5,600 |
| Jun 19, 2026 | 2,516.00 | 2,540.00 | 2,516.00 | 2,530.00 | 2,530.00 | 0.56% | 600 |
| Jun 18, 2026 | 2,521.00 | 2,521.00 | 2,516.00 | 2,516.00 | 2,516.00 | -0.20% | 500 |
| Jun 17, 2026 | 2,530.00 | 2,540.00 | 2,520.00 | 2,521.00 | 2,521.00 | - | 700 |
| Jun 16, 2026 | 2,534.00 | 2,534.00 | 2,521.00 | 2,521.00 | 2,521.00 | 1.08% | 300 |
| Jun 15, 2026 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 2,494.00 | 0.56% | 100 |
| Jun 12, 2026 | 2,481.00 | 2,531.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.53% | 700 |
| Jun 11, 2026 | 2,517.00 | 2,517.00 | 2,467.00 | 2,467.00 | 2,467.00 | -1.99% | 2,400 |
| Jun 10, 2026 | 2,500.00 | 2,550.00 | 2,500.00 | 2,517.00 | 2,517.00 | 0.68% | 1,100 |
| Jun 9, 2026 | 2,450.00 | 2,500.00 | 2,450.00 | 2,500.00 | 2,500.00 | - | 500 |
| Jun 8, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 400 |
| Jun 5, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 600 |
| Jun 4, 2026 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | 100 |
| Jun 3, 2026 | 2,459.00 | 2,500.00 | 2,459.00 | 2,500.00 | 2,500.00 | - | 300 |
| Jun 2, 2026 | 2,459.00 | 2,500.00 | 2,459.00 | 2,500.00 | 2,500.00 | 1.63% | 300 |
| Jun 1, 2026 | 2,460.00 | 2,499.00 | 2,460.00 | 2,460.00 | 2,460.00 | - | 1,400 |
| May 29, 2026 | 2,380.00 | 2,461.00 | 2,380.00 | 2,460.00 | 2,460.00 | 3.75% | 2,500 |
| May 28, 2026 | 2,364.00 | 2,380.00 | 2,364.00 | 2,371.00 | 2,371.00 | 0.51% | 500 |
| May 27, 2026 | 2,350.00 | 2,359.00 | 2,350.00 | 2,359.00 | 2,359.00 | 1.90% | 700 |