Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 7,959.00
-71.00 (-0.88%)
Sep 25, 2026, 9:05 AM JST
Sumitomo Bakelite Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8,024.00 | 8,026.00 | 7,946.00 | 7,959.00 | - | -0.88% | 45,800 |
| Sep 24, 2026 | 7,915.00 | 8,040.00 | 7,907.00 | 8,030.00 | 8,030.00 | 3.13% | 630,700 |
| Sep 18, 2026 | 7,807.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,786.00 | 0.54% | 1,027,700 |
| Sep 17, 2026 | 8,005.00 | 8,094.00 | 7,727.00 | 7,744.00 | 7,744.00 | -2.73% | 1,360,100 |
| Sep 16, 2026 | 7,803.00 | 7,961.00 | 7,753.00 | 7,961.00 | 7,961.00 | 2.01% | 707,400 |
| Sep 15, 2026 | 7,686.00 | 7,905.00 | 7,666.00 | 7,804.00 | 7,804.00 | 0.35% | 861,700 |
| Sep 14, 2026 | 7,458.00 | 7,857.00 | 7,376.00 | 7,777.00 | 7,777.00 | 2.49% | 894,400 |
| Sep 11, 2026 | 7,572.00 | 7,696.00 | 7,412.00 | 7,588.00 | 7,588.00 | 1.07% | 938,300 |
| Sep 10, 2026 | 7,510.00 | 7,631.00 | 7,364.00 | 7,508.00 | 7,508.00 | -1.98% | 876,400 |
| Sep 9, 2026 | 7,200.00 | 7,763.00 | 7,200.00 | 7,660.00 | 7,660.00 | 11.01% | 1,511,000 |
| Sep 8, 2026 | 7,085.00 | 7,238.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 596,800 |
| Sep 7, 2026 | 7,130.00 | 7,203.00 | 6,992.00 | 7,200.00 | 7,200.00 | 2.04% | 514,700 |
| Sep 4, 2026 | 7,044.00 | 7,070.00 | 6,921.00 | 7,056.00 | 7,056.00 | 0.31% | 438,700 |
| Sep 3, 2026 | 7,135.00 | 7,195.00 | 7,001.00 | 7,034.00 | 7,034.00 | -1.01% | 354,900 |
| Sep 2, 2026 | 7,380.00 | 7,406.00 | 7,086.00 | 7,106.00 | 7,106.00 | -5.63% | 437,800 |
| Sep 1, 2026 | 7,495.00 | 7,572.00 | 7,420.00 | 7,530.00 | 7,530.00 | 0.47% | 548,200 |
| Aug 31, 2026 | 7,400.00 | 7,532.00 | 7,282.00 | 7,495.00 | 7,495.00 | 0.69% | 377,000 |
| Aug 28, 2026 | 7,540.00 | 7,584.00 | 7,430.00 | 7,444.00 | 7,444.00 | -1.19% | 542,600 |
| Aug 27, 2026 | 7,630.00 | 7,735.00 | 7,507.00 | 7,534.00 | 7,534.00 | -0.08% | 683,400 |
| Aug 26, 2026 | 7,408.00 | 7,590.00 | 7,301.00 | 7,540.00 | 7,540.00 | 2.20% | 754,000 |
| Aug 25, 2026 | 7,185.00 | 7,434.00 | 7,165.00 | 7,378.00 | 7,378.00 | 2.29% | 1,025,500 |
| Aug 24, 2026 | 7,133.00 | 7,286.00 | 7,105.00 | 7,213.00 | 7,213.00 | 0.59% | 1,123,900 |
| Aug 21, 2026 | 7,160.00 | 7,293.00 | 7,046.00 | 7,171.00 | 7,171.00 | -1.90% | 669,300 |
| Aug 20, 2026 | 7,286.00 | 7,351.00 | 7,181.00 | 7,310.00 | 7,310.00 | 0.87% | 591,400 |
| Aug 19, 2026 | 7,427.00 | 7,509.00 | 7,188.00 | 7,247.00 | 7,247.00 | -6.21% | 1,769,700 |
| Aug 18, 2026 | 7,880.00 | 7,926.00 | 7,609.00 | 7,727.00 | 7,727.00 | -1.94% | 408,700 |
| Aug 17, 2026 | 7,776.00 | 7,928.00 | 7,762.00 | 7,880.00 | 7,880.00 | 1.04% | 441,500 |
| Aug 14, 2026 | 7,878.00 | 7,975.00 | 7,735.00 | 7,799.00 | 7,799.00 | -1.02% | 607,800 |
| Aug 13, 2026 | 7,900.00 | 7,950.00 | 7,798.00 | 7,879.00 | 7,879.00 | 1.27% | 442,300 |
| Aug 12, 2026 | 7,600.00 | 7,831.00 | 7,545.00 | 7,780.00 | 7,780.00 | 2.25% | 693,100 |
| Aug 10, 2026 | 7,600.00 | 7,839.00 | 7,598.00 | 7,609.00 | 7,609.00 | 2.29% | 490,800 |
| Aug 7, 2026 | 7,720.00 | 7,777.00 | 7,321.00 | 7,439.00 | 7,439.00 | -4.20% | 934,000 |
| Aug 6, 2026 | 7,858.00 | 7,930.00 | 7,662.00 | 7,765.00 | 7,765.00 | -1.32% | 594,500 |
| Aug 5, 2026 | 7,492.00 | 7,869.00 | 7,343.00 | 7,869.00 | 7,869.00 | 5.77% | 881,600 |
| Aug 4, 2026 | 7,638.00 | 7,750.00 | 7,325.00 | 7,440.00 | 7,440.00 | 2.82% | 2,573,500 |
| Aug 3, 2026 | 6,550.00 | 7,512.00 | 6,281.00 | 7,236.00 | 7,236.00 | 11.10% | 2,974,300 |
| Jul 31, 2026 | 6,557.00 | 6,649.00 | 6,324.00 | 6,513.00 | 6,513.00 | 8.06% | 985,900 |
| Jul 30, 2026 | 5,983.00 | 6,176.00 | 5,896.00 | 6,027.00 | 6,027.00 | 0.02% | 679,100 |
| Jul 29, 2026 | 6,320.00 | 6,324.00 | 5,874.00 | 6,026.00 | 6,026.00 | -4.30% | 658,600 |
| Jul 28, 2026 | 6,500.00 | 6,503.00 | 6,297.00 | 6,297.00 | 6,297.00 | -5.24% | 567,300 |
| Jul 27, 2026 | 6,835.00 | 6,841.00 | 6,633.00 | 6,645.00 | 6,645.00 | -2.21% | 363,600 |
| Jul 24, 2026 | 6,960.00 | 6,994.00 | 6,709.00 | 6,795.00 | 6,795.00 | -4.90% | 476,700 |
| Jul 23, 2026 | 7,193.00 | 7,238.00 | 7,112.00 | 7,145.00 | 7,145.00 | 0.89% | 273,100 |
| Jul 22, 2026 | 7,178.00 | 7,251.00 | 7,047.00 | 7,082.00 | 7,082.00 | 0.08% | 290,900 |
| Jul 21, 2026 | 7,023.00 | 7,095.00 | 6,902.00 | 7,076.00 | 7,076.00 | 1.54% | 266,300 |
| Jul 17, 2026 | 7,115.00 | 7,184.00 | 6,798.00 | 6,969.00 | 6,969.00 | -4.06% | 685,000 |
| Jul 16, 2026 | 7,321.00 | 7,360.00 | 7,230.00 | 7,264.00 | 7,264.00 | -3.07% | 348,800 |
| Jul 15, 2026 | 7,182.00 | 7,507.00 | 7,161.00 | 7,494.00 | 7,494.00 | 5.09% | 644,900 |
| Jul 14, 2026 | 6,921.00 | 7,166.00 | 6,840.00 | 7,131.00 | 7,131.00 | 1.36% | 314,900 |
| Jul 13, 2026 | 7,184.00 | 7,296.00 | 6,990.00 | 7,035.00 | 7,035.00 | -2.29% | 387,200 |