Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 5,870.00
-160.00 (-2.65%)
Feb 13, 2026, 10:33 AM JST
Sanyo Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 4,900.00 | 4,930.00 | 4,885.00 | 4,905.00 | 4,905.00 | 0.10% | 43,500 |
| Dec 16, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.01% | 69,200 |
| Dec 15, 2025 | 4,940.00 | 4,975.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.92% | 60,500 |
| Dec 12, 2025 | 4,990.00 | 4,995.00 | 4,875.00 | 4,905.00 | 4,905.00 | -0.51% | 82,900 |
| Dec 11, 2025 | 4,970.00 | 4,995.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.80% | 144,500 |
| Dec 10, 2025 | 4,925.00 | 5,020.00 | 4,920.00 | 4,970.00 | 4,970.00 | 1.64% | 161,800 |
| Dec 9, 2025 | 4,780.00 | 4,900.00 | 4,760.00 | 4,890.00 | 4,890.00 | 2.95% | 143,300 |
| Dec 8, 2025 | 4,700.00 | 4,780.00 | 4,695.00 | 4,750.00 | 4,750.00 | 2.04% | 65,000 |
| Dec 5, 2025 | 4,665.00 | 4,690.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.21% | 60,000 |
| Dec 4, 2025 | 4,630.00 | 4,675.00 | 4,615.00 | 4,665.00 | 4,665.00 | 0.76% | 63,400 |
| Dec 3, 2025 | 4,690.00 | 4,715.00 | 4,610.00 | 4,630.00 | 4,630.00 | -1.28% | 100,400 |
| Dec 2, 2025 | 4,745.00 | 4,745.00 | 4,655.00 | 4,690.00 | 4,690.00 | -1.16% | 114,000 |
| Dec 1, 2025 | 4,730.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.85% | 94,200 |
| Nov 28, 2025 | 4,630.00 | 4,720.00 | 4,620.00 | 4,705.00 | 4,705.00 | 1.84% | 81,100 |
| Nov 27, 2025 | 4,575.00 | 4,625.00 | 4,575.00 | 4,620.00 | 4,620.00 | 1.32% | 58,100 |