Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 5,099.00
+58.00 (1.15%)
Sep 10, 2025, 3:30 PM JST
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,150.00 | 5,150.00 | 4,999.00 | 5,041.00 | 5,041.00 | -1.27% | 247,100 |
| Sep 8, 2025 | 5,100.00 | 5,130.00 | 5,046.00 | 5,106.00 | 5,106.00 | 0.20% | 224,900 |
| Sep 5, 2025 | 5,021.00 | 5,110.00 | 4,990.00 | 5,096.00 | 5,096.00 | 2.93% | 476,300 |
| Sep 4, 2025 | 4,867.00 | 4,960.00 | 4,864.00 | 4,951.00 | 4,951.00 | 1.81% | 391,700 |
| Sep 3, 2025 | 4,900.00 | 4,923.00 | 4,860.00 | 4,863.00 | 4,863.00 | -1.02% | 267,700 |
| Sep 2, 2025 | 4,924.00 | 4,954.00 | 4,887.00 | 4,913.00 | 4,913.00 | -0.20% | 250,400 |
| Sep 1, 2025 | 4,930.00 | 4,945.00 | 4,877.00 | 4,923.00 | 4,923.00 | -1.34% | 315,000 |
| Aug 29, 2025 | 5,000.00 | 5,035.00 | 4,977.00 | 4,990.00 | 4,990.00 | -0.99% | 296,900 |
| Aug 28, 2025 | 4,998.00 | 5,060.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.25% | 316,900 |
| Aug 27, 2025 | 5,000.00 | 5,019.00 | 4,955.00 | 4,978.00 | 4,978.00 | 0.57% | 260,200 |
| Aug 26, 2025 | 4,939.00 | 4,955.00 | 4,914.00 | 4,950.00 | 4,950.00 | -0.52% | 220,000 |
| Aug 25, 2025 | 4,966.00 | 4,994.00 | 4,950.00 | 4,976.00 | 4,976.00 | 1.55% | 271,100 |
| Aug 22, 2025 | 4,880.00 | 4,900.00 | 4,820.00 | 4,900.00 | 4,900.00 | 0.84% | 189,400 |
| Aug 21, 2025 | 4,821.00 | 4,861.00 | 4,799.00 | 4,859.00 | 4,859.00 | 0.35% | 188,000 |
| Aug 20, 2025 | 4,880.00 | 4,922.00 | 4,831.00 | 4,842.00 | 4,842.00 | -0.78% | 280,300 |
| Aug 19, 2025 | 4,914.00 | 4,940.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.45% | 312,200 |
| Aug 18, 2025 | 4,887.00 | 4,928.00 | 4,853.00 | 4,902.00 | 4,902.00 | 1.34% | 322,200 |
| Aug 15, 2025 | 4,781.00 | 4,860.00 | 4,772.00 | 4,837.00 | 4,837.00 | 2.37% | 283,700 |
| Aug 14, 2025 | 4,740.00 | 4,754.00 | 4,697.00 | 4,725.00 | 4,725.00 | -1.03% | 164,100 |
| Aug 13, 2025 | 4,725.00 | 4,815.00 | 4,711.00 | 4,774.00 | 4,774.00 | 1.29% | 299,400 |
| Aug 12, 2025 | 4,703.00 | 4,754.00 | 4,685.00 | 4,713.00 | 4,713.00 | 0.21% | 339,000 |
| Aug 8, 2025 | 4,666.00 | 4,738.00 | 4,666.00 | 4,703.00 | 4,703.00 | 1.14% | 331,100 |
| Aug 7, 2025 | 4,598.00 | 4,675.00 | 4,578.00 | 4,650.00 | 4,650.00 | 0.87% | 225,900 |
| Aug 6, 2025 | 4,683.00 | 4,683.00 | 4,560.00 | 4,610.00 | 4,610.00 | -1.56% | 483,000 |
| Aug 5, 2025 | 4,782.00 | 4,830.00 | 4,630.00 | 4,683.00 | 4,683.00 | 2.74% | 752,400 |
| Aug 4, 2025 | 4,306.00 | 4,643.00 | 4,285.00 | 4,558.00 | 4,558.00 | 1.92% | 968,400 |
| Aug 1, 2025 | 4,362.00 | 4,484.00 | 4,362.00 | 4,472.00 | 4,472.00 | 1.08% | 276,700 |
| Jul 31, 2025 | 4,390.00 | 4,437.00 | 4,380.00 | 4,424.00 | 4,424.00 | 0.48% | 229,100 |
| Jul 30, 2025 | 4,388.00 | 4,437.00 | 4,388.00 | 4,403.00 | 4,403.00 | 0.46% | 210,700 |
| Jul 29, 2025 | 4,356.00 | 4,383.00 | 4,338.00 | 4,383.00 | 4,383.00 | -0.70% | 193,400 |
| Jul 28, 2025 | 4,444.00 | 4,492.00 | 4,408.00 | 4,414.00 | 4,414.00 | 0.32% | 224,500 |
| Jul 25, 2025 | 4,435.00 | 4,437.00 | 4,354.00 | 4,400.00 | 4,400.00 | -0.11% | 224,300 |
| Jul 24, 2025 | 4,370.00 | 4,406.00 | 4,340.00 | 4,405.00 | 4,405.00 | 2.20% | 300,200 |
| Jul 23, 2025 | 4,319.00 | 4,364.00 | 4,292.00 | 4,310.00 | 4,310.00 | 1.44% | 386,600 |
| Jul 22, 2025 | 4,224.00 | 4,307.00 | 4,216.00 | 4,249.00 | 4,249.00 | 0.78% | 277,600 |
| Jul 18, 2025 | 4,220.00 | 4,242.00 | 4,203.00 | 4,216.00 | 4,216.00 | 0.07% | 131,100 |
| Jul 17, 2025 | 4,116.00 | 4,220.00 | 4,100.00 | 4,213.00 | 4,213.00 | 1.74% | 206,300 |
| Jul 16, 2025 | 4,188.00 | 4,194.00 | 4,130.00 | 4,141.00 | 4,141.00 | -1.10% | 169,300 |
| Jul 15, 2025 | 4,187.00 | 4,192.00 | 4,152.00 | 4,187.00 | 4,187.00 | - | 189,200 |
| Jul 14, 2025 | 4,197.00 | 4,220.00 | 4,170.00 | 4,187.00 | 4,187.00 | -0.31% | 194,400 |
| Jul 11, 2025 | 4,212.00 | 4,239.00 | 4,185.00 | 4,200.00 | 4,200.00 | 0.29% | 212,100 |
| Jul 10, 2025 | 4,189.00 | 4,210.00 | 4,155.00 | 4,188.00 | 4,188.00 | 0.02% | 215,500 |
| Jul 9, 2025 | 4,205.00 | 4,238.00 | 4,187.00 | 4,187.00 | 4,187.00 | -0.17% | 306,800 |
| Jul 8, 2025 | 4,097.00 | 4,218.00 | 4,066.00 | 4,194.00 | 4,194.00 | 1.92% | 329,500 |
| Jul 7, 2025 | 4,132.00 | 4,140.00 | 4,081.00 | 4,115.00 | 4,115.00 | -1.60% | 230,100 |
| Jul 4, 2025 | 4,164.00 | 4,189.00 | 4,155.00 | 4,182.00 | 4,182.00 | 1.01% | 199,300 |
| Jul 3, 2025 | 4,123.00 | 4,156.00 | 4,090.00 | 4,140.00 | 4,140.00 | 0.41% | 191,900 |
| Jul 2, 2025 | 4,060.00 | 4,126.00 | 4,051.00 | 4,123.00 | 4,123.00 | 0.46% | 222,000 |
| Jul 1, 2025 | 4,145.00 | 4,158.00 | 4,083.00 | 4,104.00 | 4,104.00 | -1.56% | 316,200 |
| Jun 30, 2025 | 4,213.00 | 4,224.00 | 4,160.00 | 4,169.00 | 4,169.00 | 0.55% | 298,800 |