Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 5,444.00
+236.00 (4.53%)
At close: Jan 23, 2026
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,395.00 | 5,452.00 | 5,334.00 | 5,444.00 | 5,444.00 | 4.53% | 697,500 |
| Jan 22, 2026 | 5,120.00 | 5,275.00 | 5,100.00 | 5,208.00 | 5,208.00 | 3.03% | 478,400 |
| Jan 21, 2026 | 5,000.00 | 5,060.00 | 4,987.00 | 5,055.00 | 5,055.00 | -0.59% | 550,100 |
| Jan 20, 2026 | 5,178.00 | 5,197.00 | 5,054.00 | 5,085.00 | 5,085.00 | -2.87% | 425,400 |
| Jan 19, 2026 | 5,191.00 | 5,265.00 | 5,162.00 | 5,235.00 | 5,235.00 | -0.08% | 273,300 |
| Jan 16, 2026 | 5,186.00 | 5,241.00 | 5,136.00 | 5,239.00 | 5,239.00 | 0.38% | 425,000 |
| Jan 15, 2026 | 5,226.00 | 5,273.00 | 5,205.00 | 5,219.00 | 5,219.00 | -1.79% | 250,800 |
| Jan 14, 2026 | 5,277.00 | 5,350.00 | 5,277.00 | 5,314.00 | 5,314.00 | 0.61% | 243,200 |
| Jan 13, 2026 | 5,352.00 | 5,363.00 | 5,244.00 | 5,282.00 | 5,282.00 | 2.52% | 230,000 |
| Jan 9, 2026 | 5,141.00 | 5,187.00 | 5,117.00 | 5,152.00 | 5,152.00 | 0.57% | 175,100 |
| Jan 8, 2026 | 5,151.00 | 5,187.00 | 5,108.00 | 5,123.00 | 5,123.00 | -1.91% | 252,200 |
| Jan 7, 2026 | 5,200.00 | 5,277.00 | 5,174.00 | 5,223.00 | 5,223.00 | -0.53% | 219,200 |
| Jan 6, 2026 | 5,192.00 | 5,270.00 | 5,189.00 | 5,251.00 | 5,251.00 | 1.88% | 214,700 |
| Jan 5, 2026 | 5,202.00 | 5,254.00 | 5,117.00 | 5,154.00 | 5,154.00 | -0.17% | 274,500 |
| Dec 30, 2025 | 5,164.00 | 5,203.00 | 5,158.00 | 5,163.00 | 5,163.00 | -0.71% | 104,400 |
| Dec 29, 2025 | 5,200.00 | 5,208.00 | 5,162.00 | 5,200.00 | 5,200.00 | 0.60% | 151,400 |
| Dec 26, 2025 | 5,197.00 | 5,216.00 | 5,126.00 | 5,169.00 | 5,169.00 | -0.37% | 142,700 |
| Dec 25, 2025 | 5,249.00 | 5,249.00 | 5,147.00 | 5,188.00 | 5,188.00 | -0.54% | 123,600 |
| Dec 24, 2025 | 5,252.00 | 5,283.00 | 5,192.00 | 5,216.00 | 5,216.00 | -1.12% | 116,100 |
| Dec 23, 2025 | 5,287.00 | 5,300.00 | 5,246.00 | 5,275.00 | 5,275.00 | -0.23% | 131,400 |
| Dec 22, 2025 | 5,275.00 | 5,319.00 | 5,245.00 | 5,287.00 | 5,287.00 | 1.40% | 165,500 |
| Dec 19, 2025 | 5,211.00 | 5,216.00 | 5,148.00 | 5,214.00 | 5,214.00 | 1.20% | 135,300 |
| Dec 18, 2025 | 5,190.00 | 5,190.00 | 5,112.00 | 5,152.00 | 5,152.00 | -0.92% | 174,500 |
| Dec 17, 2025 | 5,203.00 | 5,263.00 | 5,148.00 | 5,200.00 | 5,200.00 | -0.04% | 236,700 |
| Dec 16, 2025 | 5,320.00 | 5,346.00 | 5,188.00 | 5,202.00 | 5,202.00 | -3.13% | 206,000 |
| Dec 15, 2025 | 5,278.00 | 5,394.00 | 5,219.00 | 5,370.00 | 5,370.00 | 2.01% | 392,100 |
| Dec 12, 2025 | 5,276.00 | 5,305.00 | 5,222.00 | 5,264.00 | 5,264.00 | 0.02% | 212,000 |
| Dec 11, 2025 | 5,257.00 | 5,287.00 | 5,219.00 | 5,263.00 | 5,263.00 | 1.17% | 218,500 |
| Dec 10, 2025 | 5,199.00 | 5,228.00 | 5,155.00 | 5,202.00 | 5,202.00 | 0.35% | 205,500 |
| Dec 9, 2025 | 5,202.00 | 5,217.00 | 5,155.00 | 5,184.00 | 5,184.00 | -0.37% | 124,700 |
| Dec 8, 2025 | 5,091.00 | 5,235.00 | 5,082.00 | 5,203.00 | 5,203.00 | 2.50% | 275,600 |
| Dec 5, 2025 | 5,032.00 | 5,134.00 | 5,032.00 | 5,076.00 | 5,076.00 | -0.33% | 207,300 |
| Dec 4, 2025 | 5,079.00 | 5,116.00 | 5,054.00 | 5,093.00 | 5,093.00 | -0.14% | 141,100 |
| Dec 3, 2025 | 5,073.00 | 5,118.00 | 5,069.00 | 5,100.00 | 5,100.00 | 0.57% | 140,500 |
| Dec 2, 2025 | 5,061.00 | 5,099.00 | 5,048.00 | 5,071.00 | 5,071.00 | 0.34% | 153,100 |
| Dec 1, 2025 | 5,093.00 | 5,113.00 | 5,037.00 | 5,054.00 | 5,054.00 | -0.75% | 254,200 |
| Nov 28, 2025 | 5,091.00 | 5,120.00 | 5,045.00 | 5,092.00 | 5,092.00 | 0.02% | 206,800 |
| Nov 27, 2025 | 5,090.00 | 5,125.00 | 5,061.00 | 5,091.00 | 5,091.00 | 0.61% | 214,300 |
| Nov 26, 2025 | 5,082.00 | 5,093.00 | 5,048.00 | 5,060.00 | 5,060.00 | 0.76% | 185,300 |
| Nov 25, 2025 | 5,087.00 | 5,119.00 | 4,993.00 | 5,022.00 | 5,022.00 | -0.36% | 182,700 |
| Nov 21, 2025 | 4,995.00 | 5,040.00 | 4,943.00 | 5,040.00 | 5,040.00 | -0.85% | 318,700 |
| Nov 20, 2025 | 5,048.00 | 5,127.00 | 5,014.00 | 5,083.00 | 5,083.00 | 4.52% | 356,200 |
| Nov 19, 2025 | 4,831.00 | 4,885.00 | 4,783.00 | 4,863.00 | 4,863.00 | 1.48% | 356,800 |
| Nov 18, 2025 | 4,945.00 | 4,969.00 | 4,766.00 | 4,792.00 | 4,792.00 | -3.83% | 450,900 |
| Nov 17, 2025 | 5,033.00 | 5,044.00 | 4,964.00 | 4,983.00 | 4,983.00 | -1.17% | 336,900 |
| Nov 14, 2025 | 5,134.00 | 5,150.00 | 5,029.00 | 5,042.00 | 5,042.00 | -3.41% | 288,000 |
| Nov 13, 2025 | 5,220.00 | 5,274.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.71% | 151,100 |
| Nov 12, 2025 | 5,148.00 | 5,192.00 | 5,117.00 | 5,183.00 | 5,183.00 | 1.23% | 203,000 |
| Nov 11, 2025 | 5,185.00 | 5,185.00 | 5,089.00 | 5,120.00 | 5,120.00 | -0.47% | 145,500 |
| Nov 10, 2025 | 5,185.00 | 5,188.00 | 5,116.00 | 5,144.00 | 5,144.00 | 0.92% | 204,700 |