Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 5,081.00
+116.00 (2.34%)
Oct 24, 2025, 3:30 PM JST
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 5,035.00 | 5,090.00 | 5,018.00 | 5,081.00 | 5,081.00 | 2.34% | 290,200 |
| Oct 23, 2025 | 4,889.00 | 4,986.00 | 4,889.00 | 4,965.00 | 4,965.00 | 0.85% | 188,800 |
| Oct 22, 2025 | 4,914.00 | 4,948.00 | 4,878.00 | 4,923.00 | 4,923.00 | 0.06% | 302,000 |
| Oct 21, 2025 | 4,953.00 | 4,970.00 | 4,893.00 | 4,920.00 | 4,920.00 | -0.61% | 182,600 |
| Oct 20, 2025 | 4,933.00 | 4,968.00 | 4,883.00 | 4,950.00 | 4,950.00 | 1.79% | 167,100 |
| Oct 17, 2025 | 4,889.00 | 4,909.00 | 4,859.00 | 4,863.00 | 4,863.00 | -0.71% | 132,400 |
| Oct 16, 2025 | 4,943.00 | 4,969.00 | 4,885.00 | 4,898.00 | 4,898.00 | -0.31% | 144,400 |
| Oct 15, 2025 | 4,856.00 | 4,919.00 | 4,847.00 | 4,913.00 | 4,913.00 | 1.42% | 191,800 |
| Oct 14, 2025 | 4,824.00 | 4,900.00 | 4,810.00 | 4,844.00 | 4,844.00 | -2.10% | 276,900 |
| Oct 10, 2025 | 5,031.00 | 5,048.00 | 4,915.00 | 4,948.00 | 4,948.00 | -3.26% | 252,500 |
| Oct 9, 2025 | 5,040.00 | 5,115.00 | 5,035.00 | 5,115.00 | 5,115.00 | 1.65% | 189,900 |
| Oct 8, 2025 | 5,056.00 | 5,093.00 | 5,032.00 | 5,032.00 | 5,032.00 | -1.60% | 214,700 |
| Oct 7, 2025 | 5,069.00 | 5,132.00 | 5,063.00 | 5,114.00 | 5,114.00 | 1.15% | 269,600 |
| Oct 6, 2025 | 5,159.00 | 5,159.00 | 5,041.00 | 5,056.00 | 5,056.00 | 1.20% | 271,500 |
| Oct 3, 2025 | 4,955.00 | 5,013.00 | 4,939.00 | 4,996.00 | 4,996.00 | 1.15% | 247,000 |
| Oct 2, 2025 | 4,930.00 | 4,997.00 | 4,910.00 | 4,939.00 | 4,939.00 | 0.08% | 222,400 |
| Oct 1, 2025 | 4,925.00 | 4,948.00 | 4,881.00 | 4,935.00 | 4,935.00 | -0.56% | 216,100 |
| Sep 30, 2025 | 4,968.00 | 4,988.00 | 4,915.00 | 4,963.00 | 4,963.00 | 0.04% | 200,500 |
| Sep 29, 2025 | 5,010.00 | 5,054.00 | 4,942.00 | 4,961.00 | 4,961.00 | -1.90% | 219,800 |
| Sep 26, 2025 | 5,065.00 | 5,098.00 | 5,041.00 | 5,057.00 | 5,007.00 | -0.16% | 239,600 |
| Sep 25, 2025 | 5,049.00 | 5,084.00 | 5,025.00 | 5,065.00 | 5,014.92 | 0.32% | 182,300 |
| Sep 24, 2025 | 5,094.00 | 5,116.00 | 5,025.00 | 5,049.00 | 4,999.08 | -1.64% | 371,500 |
| Sep 22, 2025 | 5,036.00 | 5,133.00 | 5,036.00 | 5,133.00 | 5,082.25 | 1.70% | 254,500 |
| Sep 19, 2025 | 5,158.00 | 5,177.00 | 5,020.00 | 5,047.00 | 4,997.10 | -1.56% | 428,600 |
| Sep 18, 2025 | 4,995.00 | 5,146.00 | 4,977.00 | 5,127.00 | 5,076.31 | 2.60% | 280,400 |
| Sep 17, 2025 | 5,071.00 | 5,078.00 | 4,985.00 | 4,997.00 | 4,947.59 | -1.79% | 280,400 |
| Sep 16, 2025 | 5,055.00 | 5,111.00 | 5,040.00 | 5,088.00 | 5,037.69 | -0.49% | 282,900 |
| Sep 12, 2025 | 5,140.00 | 5,150.00 | 5,090.00 | 5,113.00 | 5,062.45 | 0.08% | 275,800 |
| Sep 11, 2025 | 5,100.00 | 5,137.00 | 5,079.00 | 5,109.00 | 5,058.49 | 0.20% | 275,800 |
| Sep 10, 2025 | 5,039.00 | 5,190.00 | 5,003.00 | 5,099.00 | 5,048.58 | 1.15% | 359,100 |
| Sep 9, 2025 | 5,150.00 | 5,150.00 | 4,999.00 | 5,041.00 | 4,991.16 | -1.27% | 247,100 |
| Sep 8, 2025 | 5,100.00 | 5,130.00 | 5,046.00 | 5,106.00 | 5,055.52 | 0.20% | 224,900 |
| Sep 5, 2025 | 5,021.00 | 5,110.00 | 4,990.00 | 5,096.00 | 5,045.61 | 2.93% | 476,300 |
| Sep 4, 2025 | 4,867.00 | 4,960.00 | 4,864.00 | 4,951.00 | 4,902.05 | 1.81% | 391,700 |
| Sep 3, 2025 | 4,900.00 | 4,923.00 | 4,860.00 | 4,863.00 | 4,814.92 | -1.02% | 267,700 |
| Sep 2, 2025 | 4,924.00 | 4,954.00 | 4,887.00 | 4,913.00 | 4,864.41 | -0.20% | 250,400 |
| Sep 1, 2025 | 4,930.00 | 4,945.00 | 4,877.00 | 4,923.00 | 4,874.31 | -1.34% | 315,000 |
| Aug 29, 2025 | 5,000.00 | 5,035.00 | 4,977.00 | 4,990.00 | 4,940.65 | -0.99% | 296,900 |
| Aug 28, 2025 | 4,998.00 | 5,060.00 | 4,990.00 | 5,040.00 | 4,990.15 | 1.25% | 316,900 |
| Aug 27, 2025 | 5,000.00 | 5,019.00 | 4,955.00 | 4,978.00 | 4,928.77 | 0.57% | 260,200 |
| Aug 26, 2025 | 4,939.00 | 4,955.00 | 4,914.00 | 4,950.00 | 4,901.04 | -0.52% | 220,000 |
| Aug 25, 2025 | 4,966.00 | 4,994.00 | 4,950.00 | 4,976.00 | 4,926.79 | 1.55% | 271,100 |
| Aug 22, 2025 | 4,880.00 | 4,900.00 | 4,820.00 | 4,900.00 | 4,851.54 | 0.84% | 189,400 |
| Aug 21, 2025 | 4,821.00 | 4,861.00 | 4,799.00 | 4,859.00 | 4,810.94 | 0.35% | 188,000 |
| Aug 20, 2025 | 4,880.00 | 4,922.00 | 4,831.00 | 4,842.00 | 4,794.11 | -0.78% | 280,300 |
| Aug 19, 2025 | 4,914.00 | 4,940.00 | 4,880.00 | 4,880.00 | 4,831.74 | -0.45% | 312,200 |
| Aug 18, 2025 | 4,887.00 | 4,928.00 | 4,853.00 | 4,902.00 | 4,853.52 | 1.34% | 322,200 |
| Aug 15, 2025 | 4,781.00 | 4,860.00 | 4,772.00 | 4,837.00 | 4,789.16 | 2.37% | 283,700 |
| Aug 14, 2025 | 4,740.00 | 4,754.00 | 4,697.00 | 4,725.00 | 4,678.27 | -1.03% | 164,100 |
| Aug 13, 2025 | 4,725.00 | 4,815.00 | 4,711.00 | 4,774.00 | 4,726.79 | 1.29% | 299,400 |