Sumitomo Bakelite Company Limited (TYO:4203)
Japan · Delayed Price · Currency is JPY 7,799.00
-80.00 (-1.02%)
Aug 14, 2026, 3:30 PM JST
Sumitomo Bakelite Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7,200.00 | 7,296.00 | 7,191.00 | 7,200.00 | 7,200.00 | 0.77% | 345,500 |
| Jul 9, 2026 | 7,046.00 | 7,206.00 | 7,040.00 | 7,145.00 | 7,145.00 | 0.73% | 508,200 |
| Jul 8, 2026 | 7,100.00 | 7,293.00 | 7,030.00 | 7,093.00 | 7,093.00 | -1.80% | 371,500 |
| Jul 7, 2026 | 7,595.00 | 7,667.00 | 7,206.00 | 7,223.00 | 7,223.00 | -1.71% | 609,300 |
| Jul 6, 2026 | 7,580.00 | 7,581.00 | 7,217.00 | 7,349.00 | 7,349.00 | -2.09% | 363,600 |
| Jul 3, 2026 | 7,190.00 | 7,524.00 | 7,088.00 | 7,506.00 | 7,506.00 | 2.26% | 395,400 |
| Jul 2, 2026 | 7,431.00 | 7,519.00 | 7,228.00 | 7,340.00 | 7,340.00 | -2.76% | 332,900 |
| Jul 1, 2026 | 7,510.00 | 7,633.00 | 7,461.00 | 7,548.00 | 7,548.00 | 1.26% | 406,100 |
| Jun 30, 2026 | 7,551.00 | 7,590.00 | 7,422.00 | 7,454.00 | 7,454.00 | -0.97% | 357,200 |
| Jun 29, 2026 | 7,613.00 | 7,624.00 | 7,285.00 | 7,527.00 | 7,527.00 | -1.17% | 495,100 |
| Jun 26, 2026 | 7,742.00 | 7,857.00 | 7,440.00 | 7,616.00 | 7,616.00 | 0.32% | 508,300 |
| Jun 25, 2026 | 7,683.00 | 7,698.00 | 7,423.00 | 7,592.00 | 7,592.00 | 4.30% | 499,300 |
| Jun 24, 2026 | 7,298.00 | 7,425.00 | 7,173.00 | 7,279.00 | 7,279.00 | -1.54% | 635,900 |
| Jun 23, 2026 | 7,730.00 | 7,754.00 | 7,340.00 | 7,393.00 | 7,393.00 | -4.25% | 647,800 |
| Jun 22, 2026 | 7,712.00 | 7,936.00 | 7,683.00 | 7,721.00 | 7,721.00 | 0.14% | 608,000 |
| Jun 19, 2026 | 7,963.00 | 7,985.00 | 7,684.00 | 7,710.00 | 7,710.00 | 4.71% | 1,503,400 |
| Jun 18, 2026 | 7,356.00 | 7,471.00 | 7,319.00 | 7,363.00 | 7,363.00 | 5.44% | 836,400 |
| Jun 17, 2026 | 6,736.00 | 7,019.00 | 6,672.00 | 6,983.00 | 6,983.00 | 3.38% | 552,000 |
| Jun 16, 2026 | 6,750.00 | 6,822.00 | 6,732.00 | 6,755.00 | 6,755.00 | -0.56% | 379,600 |
| Jun 15, 2026 | 6,833.00 | 6,881.00 | 6,750.00 | 6,793.00 | 6,793.00 | 4.83% | 478,900 |
| Jun 12, 2026 | 6,435.00 | 6,638.00 | 6,395.00 | 6,480.00 | 6,480.00 | 2.29% | 536,700 |
| Jun 11, 2026 | 6,077.00 | 6,335.00 | 6,018.00 | 6,335.00 | 6,335.00 | 3.61% | 474,100 |
| Jun 10, 2026 | 6,260.00 | 6,289.00 | 6,075.00 | 6,114.00 | 6,114.00 | -2.25% | 393,100 |
| Jun 9, 2026 | 6,228.00 | 6,282.00 | 6,095.00 | 6,255.00 | 6,255.00 | 0.26% | 577,900 |
| Jun 8, 2026 | 6,310.00 | 6,363.00 | 6,168.00 | 6,239.00 | 6,239.00 | -4.16% | 686,100 |
| Jun 5, 2026 | 6,539.00 | 6,577.00 | 6,396.00 | 6,510.00 | 6,510.00 | -1.94% | 439,200 |
| Jun 4, 2026 | 6,723.00 | 6,754.00 | 6,570.00 | 6,639.00 | 6,639.00 | -1.98% | 379,400 |