Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 7,307.00
-625.00 (-7.88%)
Nov 4, 2026, 3:30 PM JST
Sumitomo Bakelite Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,782.00 | 7,944.00 | 6,807.00 | 7,307.00 | 7,307.00 | -7.88% | 2,003,600 |
| Nov 2, 2026 | 8,042.00 | 8,303.00 | 7,914.00 | 7,932.00 | 7,932.00 | -2.18% | 913,200 |
| Oct 30, 2026 | 8,333.00 | 8,448.00 | 7,980.00 | 8,109.00 | 8,109.00 | -3.77% | 2,842,500 |
| Oct 29, 2026 | 8,374.00 | 8,580.00 | 8,283.00 | 8,427.00 | 8,427.00 | 1.42% | 2,110,100 |
| Oct 28, 2026 | 8,427.00 | 8,450.00 | 8,216.00 | 8,309.00 | 8,309.00 | 6.16% | 1,019,500 |
| Oct 27, 2026 | 7,695.00 | 7,922.00 | 7,666.00 | 7,827.00 | 7,827.00 | 3.74% | 732,200 |
| Oct 26, 2026 | 7,600.00 | 7,723.00 | 7,450.00 | 7,545.00 | 7,545.00 | -0.72% | 563,900 |
| Oct 23, 2026 | 7,488.00 | 7,645.00 | 7,303.00 | 7,600.00 | 7,600.00 | -2.41% | 1,093,500 |
| Oct 22, 2026 | 8,200.00 | 8,209.00 | 7,716.00 | 7,788.00 | 7,788.00 | -5.13% | 831,200 |
| Oct 21, 2026 | 8,151.00 | 8,320.00 | 8,151.00 | 8,209.00 | 8,209.00 | 0.18% | 906,100 |
| Oct 20, 2026 | 8,623.00 | 8,637.00 | 8,124.00 | 8,194.00 | 8,194.00 | -5.19% | 707,000 |
| Oct 19, 2026 | 8,400.00 | 8,730.00 | 8,301.00 | 8,643.00 | 8,643.00 | -0.22% | 807,700 |
| Oct 16, 2026 | 8,624.00 | 8,709.00 | 8,448.00 | 8,662.00 | 8,662.00 | 2.06% | 604,800 |
| Oct 15, 2026 | 8,907.00 | 8,910.00 | 8,440.00 | 8,487.00 | 8,487.00 | -7.07% | 1,091,100 |
| Oct 14, 2026 | 9,320.00 | 9,365.00 | 9,081.00 | 9,133.00 | 9,133.00 | -1.97% | 765,100 |
| Oct 13, 2026 | 9,200.00 | 9,415.00 | 9,077.00 | 9,317.00 | 9,317.00 | -0.03% | 741,100 |
| Oct 9, 2026 | 9,059.00 | 9,366.00 | 9,007.00 | 9,320.00 | 9,320.00 | 0.90% | 665,100 |
| Oct 8, 2026 | 9,391.00 | 9,416.00 | 9,200.00 | 9,237.00 | 9,237.00 | -2.08% | 840,100 |
| Oct 7, 2026 | 9,251.00 | 9,471.00 | 9,220.00 | 9,433.00 | 9,433.00 | 1.43% | 984,400 |
| Oct 6, 2026 | 9,098.00 | 9,329.00 | 8,981.00 | 9,300.00 | 9,300.00 | 3.36% | 843,700 |
| Oct 5, 2026 | 9,000.00 | 9,099.00 | 8,911.00 | 8,998.00 | 8,998.00 | 4.86% | 1,126,700 |
| Oct 2, 2026 | 8,463.00 | 8,625.00 | 8,450.00 | 8,581.00 | 8,581.00 | 1.00% | 578,800 |
| Oct 1, 2026 | 8,431.00 | 8,506.00 | 8,380.00 | 8,496.00 | 8,496.00 | 1.01% | 621,600 |
| Sep 30, 2026 | 8,214.00 | 8,430.00 | 8,214.00 | 8,411.00 | 8,411.00 | 2.42% | 733,800 |
| Sep 29, 2026 | 8,134.00 | 8,265.00 | 8,098.00 | 8,212.00 | 8,212.00 | 1.71% | 639,100 |
| Sep 28, 2026 | 8,290.00 | 8,374.00 | 8,134.00 | 8,134.00 | 8,074.00 | -0.60% | 830,700 |
| Sep 25, 2026 | 8,024.00 | 8,223.00 | 7,935.00 | 8,183.00 | 8,122.64 | 1.91% | 716,100 |
| Sep 24, 2026 | 7,915.00 | 8,040.00 | 7,907.00 | 8,030.00 | 7,970.77 | 3.13% | 630,700 |
| Sep 18, 2026 | 7,807.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,728.57 | 0.54% | 1,027,700 |
| Sep 17, 2026 | 8,005.00 | 8,094.00 | 7,727.00 | 7,744.00 | 7,686.88 | -2.73% | 1,360,100 |
| Sep 16, 2026 | 7,803.00 | 7,961.00 | 7,753.00 | 7,961.00 | 7,902.28 | 2.01% | 707,400 |
| Sep 15, 2026 | 7,686.00 | 7,905.00 | 7,666.00 | 7,804.00 | 7,746.43 | 0.35% | 861,700 |
| Sep 14, 2026 | 7,458.00 | 7,857.00 | 7,376.00 | 7,777.00 | 7,719.63 | 2.49% | 894,400 |
| Sep 11, 2026 | 7,572.00 | 7,696.00 | 7,412.00 | 7,588.00 | 7,532.03 | 1.07% | 938,300 |
| Sep 10, 2026 | 7,510.00 | 7,631.00 | 7,364.00 | 7,508.00 | 7,452.62 | -1.98% | 876,400 |
| Sep 9, 2026 | 7,200.00 | 7,763.00 | 7,200.00 | 7,660.00 | 7,603.50 | 11.01% | 1,511,000 |
| Sep 8, 2026 | 7,085.00 | 7,238.00 | 6,900.00 | 6,900.00 | 6,849.10 | -4.17% | 596,800 |
| Sep 7, 2026 | 7,130.00 | 7,203.00 | 6,992.00 | 7,200.00 | 7,146.89 | 2.04% | 514,700 |
| Sep 4, 2026 | 7,044.00 | 7,070.00 | 6,921.00 | 7,056.00 | 7,003.95 | 0.31% | 438,700 |
| Sep 3, 2026 | 7,135.00 | 7,195.00 | 7,001.00 | 7,034.00 | 6,982.11 | -1.01% | 354,900 |
| Sep 2, 2026 | 7,380.00 | 7,406.00 | 7,086.00 | 7,106.00 | 7,053.58 | -5.63% | 437,800 |
| Sep 1, 2026 | 7,495.00 | 7,572.00 | 7,420.00 | 7,530.00 | 7,474.46 | 0.47% | 548,200 |
| Aug 31, 2026 | 7,400.00 | 7,532.00 | 7,282.00 | 7,495.00 | 7,439.71 | 0.69% | 377,000 |
| Aug 28, 2026 | 7,540.00 | 7,584.00 | 7,430.00 | 7,444.00 | 7,389.09 | -1.19% | 542,600 |
| Aug 27, 2026 | 7,630.00 | 7,735.00 | 7,507.00 | 7,534.00 | 7,478.43 | -0.08% | 683,400 |
| Aug 26, 2026 | 7,408.00 | 7,590.00 | 7,301.00 | 7,540.00 | 7,484.38 | 2.20% | 754,000 |
| Aug 25, 2026 | 7,185.00 | 7,434.00 | 7,165.00 | 7,378.00 | 7,323.58 | 2.29% | 1,025,500 |
| Aug 24, 2026 | 7,133.00 | 7,286.00 | 7,105.00 | 7,213.00 | 7,159.79 | 0.59% | 1,123,900 |
| Aug 21, 2026 | 7,160.00 | 7,293.00 | 7,046.00 | 7,171.00 | 7,118.10 | -1.90% | 669,300 |
| Aug 20, 2026 | 7,286.00 | 7,351.00 | 7,181.00 | 7,310.00 | 7,256.08 | 0.87% | 591,400 |