Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 6,779.00
-16.00 (-0.24%)
May 26, 2026, 3:15 PM JST
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6,985.00 | 6,990.00 | 6,765.00 | 6,795.00 | 6,795.00 | 0.44% | 616,300 |
| May 22, 2026 | 6,700.00 | 6,800.00 | 6,640.00 | 6,765.00 | 6,765.00 | 2.21% | 539,700 |
| May 21, 2026 | 6,600.00 | 6,737.00 | 6,552.00 | 6,619.00 | 6,619.00 | 4.90% | 876,300 |
| May 20, 2026 | 6,280.00 | 6,345.00 | 6,133.00 | 6,310.00 | 6,310.00 | -0.13% | 611,600 |
| May 19, 2026 | 6,568.00 | 6,615.00 | 6,247.00 | 6,318.00 | 6,318.00 | -2.32% | 749,500 |
| May 18, 2026 | 6,660.00 | 6,686.00 | 6,391.00 | 6,468.00 | 6,468.00 | -1.58% | 807,600 |
| May 15, 2026 | 6,664.00 | 6,831.00 | 6,497.00 | 6,572.00 | 6,572.00 | -1.91% | 959,700 |
| May 14, 2026 | 6,690.00 | 6,874.00 | 6,606.00 | 6,700.00 | 6,700.00 | 0.63% | 994,600 |
| May 13, 2026 | 6,573.00 | 6,730.00 | 6,431.00 | 6,658.00 | 6,658.00 | -0.49% | 1,065,700 |
| May 12, 2026 | 6,290.00 | 6,758.00 | 6,245.00 | 6,691.00 | 6,691.00 | 7.30% | 1,776,700 |
| May 11, 2026 | 5,617.00 | 6,246.00 | 5,468.00 | 6,236.00 | 6,236.00 | 12.44% | 4,458,400 |
| May 8, 2026 | 5,582.00 | 5,633.00 | 5,488.00 | 5,546.00 | 5,546.00 | -2.12% | 972,200 |
| May 7, 2026 | 5,688.00 | 5,741.00 | 5,590.00 | 5,666.00 | 5,666.00 | 4.29% | 752,800 |
| May 1, 2026 | 5,457.00 | 5,476.00 | 5,410.00 | 5,433.00 | 5,433.00 | -1.22% | 372,700 |
| Apr 30, 2026 | 5,480.00 | 5,528.00 | 5,435.00 | 5,500.00 | 5,500.00 | 0.51% | 689,300 |
| Apr 28, 2026 | 5,370.00 | 5,485.00 | 5,315.00 | 5,472.00 | 5,472.00 | 3.44% | 948,100 |
| Apr 27, 2026 | 5,232.00 | 5,332.00 | 5,201.00 | 5,290.00 | 5,290.00 | 1.05% | 339,200 |
| Apr 24, 2026 | 5,180.00 | 5,247.00 | 5,180.00 | 5,235.00 | 5,235.00 | 1.77% | 325,600 |
| Apr 23, 2026 | 5,165.00 | 5,190.00 | 5,050.00 | 5,144.00 | 5,144.00 | -1.32% | 355,000 |
| Apr 22, 2026 | 5,261.00 | 5,281.00 | 5,164.00 | 5,213.00 | 5,213.00 | -1.49% | 488,500 |
| Apr 21, 2026 | 5,199.00 | 5,312.00 | 5,190.00 | 5,292.00 | 5,292.00 | 2.54% | 363,000 |
| Apr 20, 2026 | 5,248.00 | 5,265.00 | 5,160.00 | 5,161.00 | 5,161.00 | -0.56% | 368,700 |
| Apr 17, 2026 | 5,270.00 | 5,288.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.57% | 348,100 |
| Apr 16, 2026 | 5,261.00 | 5,361.00 | 5,224.00 | 5,327.00 | 5,327.00 | 1.49% | 377,600 |
| Apr 15, 2026 | 5,266.00 | 5,340.00 | 5,232.00 | 5,249.00 | 5,249.00 | -0.62% | 319,400 |
| Apr 14, 2026 | 5,338.00 | 5,354.00 | 5,282.00 | 5,282.00 | 5,282.00 | 0.15% | 440,000 |
| Apr 13, 2026 | 5,225.00 | 5,298.00 | 5,183.00 | 5,274.00 | 5,274.00 | -0.25% | 376,500 |
| Apr 10, 2026 | 5,207.00 | 5,340.00 | 5,203.00 | 5,287.00 | 5,287.00 | 2.14% | 336,700 |
| Apr 9, 2026 | 5,195.00 | 5,215.00 | 5,133.00 | 5,176.00 | 5,176.00 | -0.37% | 417,100 |
| Apr 8, 2026 | 5,237.00 | 5,238.00 | 5,083.00 | 5,195.00 | 5,195.00 | 4.36% | 774,300 |
| Apr 7, 2026 | 4,970.00 | 4,990.00 | 4,943.00 | 4,978.00 | 4,978.00 | 0.38% | 504,600 |
| Apr 6, 2026 | 4,967.00 | 4,993.00 | 4,932.00 | 4,959.00 | 4,959.00 | -0.84% | 358,900 |
| Apr 3, 2026 | 4,957.00 | 5,007.00 | 4,945.00 | 5,001.00 | 5,001.00 | 1.52% | 199,400 |
| Apr 2, 2026 | 5,115.00 | 5,145.00 | 4,916.00 | 4,926.00 | 4,926.00 | -3.68% | 281,800 |
| Apr 1, 2026 | 4,998.00 | 5,114.00 | 4,937.00 | 5,114.00 | 5,114.00 | 5.92% | 397,700 |
| Mar 31, 2026 | 4,738.00 | 4,882.00 | 4,733.00 | 4,828.00 | 4,828.00 | 0.69% | 548,000 |
| Mar 30, 2026 | 4,700.00 | 4,795.00 | 4,696.00 | 4,795.00 | 4,795.00 | -2.92% | 414,800 |
| Mar 27, 2026 | 5,036.00 | 5,046.00 | 4,935.00 | 4,999.00 | 4,939.00 | -1.61% | 421,700 |
| Mar 26, 2026 | 5,160.00 | 5,160.00 | 5,018.00 | 5,081.00 | 5,020.02 | -0.18% | 339,400 |
| Mar 25, 2026 | 5,155.00 | 5,172.00 | 5,085.00 | 5,090.00 | 5,028.91 | 1.17% | 339,400 |
| Mar 24, 2026 | 5,050.00 | 5,060.00 | 4,940.00 | 5,031.00 | 4,970.62 | 2.26% | 325,900 |
| Mar 23, 2026 | 4,933.00 | 4,960.00 | 4,812.00 | 4,920.00 | 4,860.95 | -3.40% | 427,900 |
| Mar 19, 2026 | 5,255.00 | 5,261.00 | 5,093.00 | 5,093.00 | 5,031.87 | -6.36% | 407,700 |
| Mar 18, 2026 | 5,388.00 | 5,439.00 | 5,355.00 | 5,439.00 | 5,373.72 | 1.85% | 256,500 |
| Mar 17, 2026 | 5,486.00 | 5,494.00 | 5,315.00 | 5,340.00 | 5,275.91 | 0.04% | 214,200 |
| Mar 16, 2026 | 5,284.00 | 5,361.00 | 5,258.00 | 5,338.00 | 5,273.93 | - | 199,100 |
| Mar 13, 2026 | 5,315.00 | 5,404.00 | 5,294.00 | 5,338.00 | 5,273.93 | -1.33% | 334,400 |
| Mar 12, 2026 | 5,454.00 | 5,496.00 | 5,346.00 | 5,410.00 | 5,345.07 | -2.59% | 288,400 |
| Mar 11, 2026 | 5,491.00 | 5,580.00 | 5,450.00 | 5,554.00 | 5,487.34 | 2.78% | 372,400 |
| Mar 10, 2026 | 5,330.00 | 5,418.00 | 5,325.00 | 5,404.00 | 5,339.14 | 4.06% | 329,600 |