Skip to main content
logo
Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
+25.00 (0.61%)
Oct 21, 2025, 3:30 PM JST

Sanyo Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,090.004,110.004,090.004,110.00-0.37%31,200
Oct 20, 20254,080.004,100.004,060.004,095.004,095.001.24%29,100
Oct 17, 20254,060.004,075.004,045.004,045.004,045.00-0.74%19,300
Oct 16, 20254,075.004,100.004,060.004,075.004,075.00-0.12%24,200
Oct 15, 20254,070.004,100.004,065.004,080.004,080.000.99%30,500
Oct 14, 20253,995.004,080.003,990.004,040.004,040.00-0.49%41,100
Oct 10, 20254,130.004,135.004,060.004,060.004,060.00-2.17%42,900
Oct 9, 20254,085.004,150.004,080.004,150.004,150.002.09%39,900
Oct 8, 20254,150.004,150.004,065.004,065.004,065.00-1.22%36,400
Oct 7, 20254,055.004,155.004,050.004,115.004,115.001.48%57,800
Oct 6, 20254,100.004,110.004,055.004,055.004,055.000.50%39,400
Oct 3, 20254,025.004,055.004,025.004,035.004,035.000.37%25,000
Oct 2, 20254,020.004,055.003,985.004,020.004,020.00-32,800
Oct 1, 20254,080.004,080.004,010.004,020.004,020.00-2.43%39,200
Sep 30, 20254,110.004,135.004,070.004,120.004,120.00-47,000
Sep 29, 20254,165.004,190.004,120.004,120.004,120.00-3.06%41,600
Sep 26, 20254,220.004,250.004,215.004,250.004,165.000.95%53,000
Sep 25, 20254,205.004,230.004,185.004,210.004,125.800.60%47,400
Sep 24, 20254,180.004,185.004,145.004,185.004,101.300.12%54,400
Sep 22, 20254,190.004,200.004,175.004,180.004,096.40-27,500
Sep 19, 20254,235.004,235.004,175.004,180.004,096.40-0.71%50,000
Sep 18, 20254,215.004,225.004,185.004,210.004,125.800.24%29,700
Sep 17, 20254,230.004,235.004,200.004,200.004,116.00-0.94%35,200
Sep 16, 20254,230.004,255.004,220.004,240.004,155.200.24%36,300
Sep 12, 20254,250.004,270.004,230.004,230.004,145.40-0.47%31,900
Sep 11, 20254,270.004,275.004,235.004,250.004,165.00-0.47%34,100
Sep 10, 20254,300.004,320.004,265.004,270.004,184.60-0.35%33,900
Sep 9, 20254,300.004,345.004,280.004,285.004,199.30-0.35%47,400
Sep 8, 20254,290.004,300.004,270.004,300.004,214.000.70%22,600
Sep 5, 20254,255.004,290.004,245.004,270.004,184.600.35%28,200
Sep 4, 20254,230.004,255.004,225.004,255.004,169.900.47%28,500
Sep 3, 20254,225.004,265.004,210.004,235.004,150.30-0.12%44,400
Sep 2, 20254,275.004,290.004,230.004,240.004,155.20-0.35%47,800
Sep 1, 20254,285.004,305.004,230.004,255.004,169.90-0.70%49,400
Aug 29, 20254,280.004,300.004,275.004,285.004,199.300.47%51,400
Aug 28, 20254,260.004,265.004,215.004,265.004,179.700.12%53,600
Aug 27, 20254,265.004,305.004,240.004,260.004,174.80-0.35%78,200
Aug 26, 20254,295.004,295.004,250.004,275.004,189.50-0.35%65,800
Aug 25, 20254,220.004,320.004,220.004,290.004,204.203.37%161,300
Aug 22, 20254,115.004,160.004,095.004,150.004,067.001.10%43,000
Aug 21, 20254,060.004,125.004,060.004,105.004,022.900.98%54,400
Aug 20, 20254,065.004,090.004,055.004,065.003,983.70-30,600
Aug 19, 20254,060.004,075.004,055.004,065.003,983.700.25%28,700
Aug 18, 20254,010.004,085.004,005.004,055.003,973.901.88%86,600
Aug 15, 20253,980.003,990.003,945.003,980.003,900.400.13%33,200
Aug 14, 20254,025.004,045.003,975.003,975.003,895.50-1.49%38,600
Aug 13, 20254,030.004,075.003,995.004,035.003,954.300.12%60,600
Aug 12, 20253,995.004,040.003,980.004,030.003,949.401.13%51,500
Aug 8, 20253,960.003,985.003,925.003,985.003,905.301.01%36,000
Aug 7, 20253,960.003,960.003,915.003,945.003,866.10-0.63%54,500