Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 5,480.00
+100.00 (1.86%)
Mar 5, 2026, 3:30 PM JST
Sanyo Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,580.00 | 5,580.00 | 5,380.00 | 5,380.00 | - | - | 3,700 |
| Mar 4, 2026 | 5,450.00 | 5,510.00 | 5,290.00 | 5,380.00 | 5,380.00 | -4.78% | 115,600 |
| Mar 3, 2026 | 5,820.00 | 5,860.00 | 5,630.00 | 5,650.00 | 5,650.00 | -4.24% | 85,600 |
| Mar 2, 2026 | 5,860.00 | 5,950.00 | 5,780.00 | 5,900.00 | 5,900.00 | -1.01% | 90,200 |
| Feb 27, 2026 | 5,860.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.68% | 59,800 |
| Feb 26, 2026 | 5,940.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.17% | 41,600 |
| Feb 25, 2026 | 6,020.00 | 6,020.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.98% | 52,000 |
| Feb 24, 2026 | 5,880.00 | 6,070.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.89% | 64,500 |
| Feb 20, 2026 | 6,010.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | -3.29% | 91,800 |
| Feb 19, 2026 | 6,000.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.84% | 62,800 |
| Feb 18, 2026 | 5,900.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.53% | 76,600 |
| Feb 17, 2026 | 5,860.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.34% | 44,900 |
| Feb 16, 2026 | 5,900.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.85% | 62,000 |
| Feb 13, 2026 | 6,000.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.99% | 95,700 |
| Feb 12, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.86% | 157,600 |
| Feb 10, 2026 | 5,700.00 | 5,960.00 | 5,690.00 | 5,920.00 | 5,920.00 | 4.04% | 212,200 |
| Feb 9, 2026 | 5,690.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.07% | 89,900 |
| Feb 6, 2026 | 5,590.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.72% | 63,000 |
| Feb 5, 2026 | 5,650.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.36% | 79,900 |
| Feb 4, 2026 | 5,530.00 | 5,620.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.45% | 77,500 |
| Feb 3, 2026 | 5,510.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1.28% | 63,800 |
| Feb 2, 2026 | 5,530.00 | 5,650.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.09% | 88,300 |
| Jan 30, 2026 | 5,460.00 | 5,520.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 57,500 |
| Jan 29, 2026 | 5,400.00 | 5,490.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.18% | 60,500 |
| Jan 28, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.50% | 68,200 |
| Jan 27, 2026 | 5,480.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.27% | 92,100 |
| Jan 26, 2026 | 5,540.00 | 5,610.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.43% | 81,500 |
| Jan 23, 2026 | 5,630.00 | 5,650.00 | 5,480.00 | 5,600.00 | 5,600.00 | 2.38% | 127,500 |
| Jan 22, 2026 | 5,390.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.11% | 47,900 |
| Jan 21, 2026 | 5,280.00 | 5,410.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.74% | 47,200 |
| Jan 20, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.42% | 71,700 |
| Jan 19, 2026 | 5,510.00 | 5,580.00 | 5,440.00 | 5,560.00 | 5,560.00 | 0.54% | 112,300 |
| Jan 16, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,530.00 | 2.60% | 160,700 |
| Jan 15, 2026 | 5,280.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,390.00 | 2.67% | 149,200 |
| Jan 14, 2026 | 5,280.00 | 5,310.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.50% | 49,500 |
| Jan 13, 2026 | 5,230.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,330.00 | 3.90% | 97,600 |
| Jan 9, 2026 | 5,280.00 | 5,290.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.91% | 166,500 |
| Jan 8, 2026 | 5,360.00 | 5,360.00 | 5,130.00 | 5,230.00 | 5,230.00 | -2.43% | 134,600 |
| Jan 7, 2026 | 5,390.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.65% | 112,900 |
| Jan 6, 2026 | 5,380.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 2.25% | 230,800 |
| Jan 5, 2026 | 5,220.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,330.00 | 2.11% | 224,900 |
| Dec 30, 2025 | 5,250.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 44,200 |
| Dec 29, 2025 | 5,220.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 72,200 |
| Dec 26, 2025 | 5,240.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.19% | 131,500 |
| Dec 25, 2025 | 5,160.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | 1.36% | 104,100 |
| Dec 24, 2025 | 5,180.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 121,600 |
| Dec 23, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.79% | 117,700 |
| Dec 22, 2025 | 4,975.00 | 5,070.00 | 4,925.00 | 5,020.00 | 5,020.00 | 1.62% | 67,100 |
| Dec 19, 2025 | 4,940.00 | 4,965.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.40% | 45,800 |
| Dec 18, 2025 | 4,910.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 1.12% | 84,300 |