Skip to main content
logo
Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan flag Japan · Delayed Price · Currency is JPY
4,235.00
-5.00 (-0.12%)
Sep 3, 2025, 3:30 PM JST

Sanyo Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20254,275.004,290.004,230.004,240.004,240.00-0.35%47,800
Sep 1, 20254,285.004,305.004,230.004,255.004,255.00-0.70%49,400
Aug 29, 20254,280.004,300.004,275.004,285.004,285.000.47%51,400
Aug 28, 20254,260.004,265.004,215.004,265.004,265.000.12%53,600
Aug 27, 20254,265.004,305.004,240.004,260.004,260.00-0.35%78,200
Aug 26, 20254,295.004,295.004,250.004,275.004,275.00-0.35%65,800
Aug 25, 20254,220.004,320.004,220.004,290.004,290.003.37%161,300
Aug 22, 20254,115.004,160.004,095.004,150.004,150.001.10%43,000
Aug 21, 20254,060.004,125.004,060.004,105.004,105.000.98%54,400
Aug 20, 20254,065.004,090.004,055.004,065.004,065.00-30,600
Aug 19, 20254,060.004,075.004,055.004,065.004,065.000.25%28,700
Aug 18, 20254,010.004,085.004,005.004,055.004,055.001.88%86,600
Aug 15, 20253,980.003,990.003,945.003,980.003,980.000.13%33,200
Aug 14, 20254,025.004,045.003,975.003,975.003,975.00-1.49%38,600
Aug 13, 20254,030.004,075.003,995.004,035.004,035.000.12%60,600
Aug 12, 20253,995.004,040.003,980.004,030.004,030.001.13%51,500
Aug 8, 20253,960.003,985.003,925.003,985.003,985.001.01%36,000
Aug 7, 20253,960.003,960.003,915.003,945.003,945.00-0.63%54,500
Aug 6, 20253,970.004,015.003,965.003,970.003,970.00-0.13%66,400
Aug 5, 20253,970.004,025.003,970.003,975.003,975.000.13%63,900
Aug 4, 20253,935.003,980.003,885.003,970.003,970.00-1.24%105,200
Aug 1, 20253,970.004,100.003,940.004,020.004,020.001.39%154,700
Jul 31, 20253,930.003,965.003,930.003,965.003,965.001.28%53,600
Jul 30, 20253,910.003,925.003,890.003,915.003,915.000.13%31,700
Jul 29, 20253,900.003,915.003,875.003,910.003,910.00-0.13%31,200
Jul 28, 20253,880.003,945.003,880.003,915.003,915.001.16%74,000
Jul 25, 20253,875.003,875.003,810.003,870.003,870.000.13%43,800
Jul 24, 20253,840.003,870.003,835.003,865.003,865.000.78%40,300
Jul 23, 20253,860.003,860.003,815.003,835.003,835.001.19%49,700
Jul 22, 20253,785.003,830.003,785.003,790.003,790.000.26%25,800
Jul 18, 20253,810.003,815.003,780.003,780.003,780.00-0.79%14,400
Jul 17, 20253,800.003,815.003,780.003,810.003,810.00-26,500
Jul 16, 20253,835.003,835.003,810.003,810.003,810.00-0.52%15,000
Jul 15, 20253,840.003,840.003,805.003,830.003,830.00-0.52%29,400
Jul 14, 20253,825.003,865.003,815.003,850.003,850.000.79%24,000
Jul 11, 20253,815.003,845.003,800.003,820.003,820.000.66%37,900
Jul 10, 20253,865.003,865.003,775.003,795.003,795.00-0.65%37,000
Jul 9, 20253,800.003,875.003,795.003,820.003,820.000.53%47,500
Jul 8, 20253,770.003,810.003,755.003,800.003,800.000.80%39,400
Jul 7, 20253,775.003,825.003,765.003,770.003,770.000.13%37,200
Jul 4, 20253,755.003,795.003,750.003,765.003,765.000.40%35,500
Jul 3, 20253,705.003,765.003,705.003,750.003,750.001.21%23,600
Jul 2, 20253,685.003,710.003,670.003,705.003,705.000.82%26,500
Jul 1, 20253,655.003,690.003,655.003,675.003,675.000.55%31,200
Jun 30, 20253,665.003,670.003,645.003,655.003,655.00-0.27%30,300
Jun 27, 20253,655.003,670.003,650.003,665.003,665.000.55%33,800
Jun 26, 20253,630.003,650.003,625.003,645.003,645.000.41%33,700
Jun 25, 20253,625.003,645.003,615.003,630.003,630.000.14%32,500
Jun 24, 20253,645.003,645.003,615.003,625.003,625.000.14%27,800
Jun 23, 20253,640.003,645.003,610.003,620.003,620.00-0.69%34,500