Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 4,920.00
-60.00 (-1.20%)
Jul 24, 2026, 3:30 PM JST
Sanyo Chemical Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,940.00 | 4,960.00 | 4,885.00 | 4,920.00 | 4,920.00 | -1.20% | 43,700 |
| Jul 23, 2026 | 5,000.00 | 5,040.00 | 4,950.00 | 4,980.00 | 4,980.00 | -0.10% | 40,400 |
| Jul 22, 2026 | 5,040.00 | 5,050.00 | 4,945.00 | 4,985.00 | 4,985.00 | -0.70% | 51,400 |
| Jul 21, 2026 | 4,935.00 | 5,030.00 | 4,900.00 | 5,020.00 | 5,020.00 | 3.19% | 70,400 |
| Jul 17, 2026 | 4,945.00 | 4,985.00 | 4,785.00 | 4,865.00 | 4,865.00 | -1.62% | 83,700 |
| Jul 16, 2026 | 4,990.00 | 5,010.00 | 4,925.00 | 4,945.00 | 4,945.00 | -1.10% | 39,000 |
| Jul 15, 2026 | 4,915.00 | 5,020.00 | 4,915.00 | 5,000.00 | 5,000.00 | 1.11% | 51,100 |
| Jul 14, 2026 | 4,860.00 | 4,955.00 | 4,860.00 | 4,945.00 | 4,945.00 | 1.85% | 52,600 |
| Jul 13, 2026 | 4,925.00 | 4,955.00 | 4,815.00 | 4,855.00 | 4,855.00 | -0.41% | 75,600 |
| Jul 10, 2026 | 4,890.00 | 4,940.00 | 4,855.00 | 4,875.00 | 4,875.00 | 1.14% | 61,300 |
| Jul 9, 2026 | 4,840.00 | 4,885.00 | 4,810.00 | 4,820.00 | 4,820.00 | -0.10% | 45,600 |
| Jul 8, 2026 | 4,845.00 | 4,890.00 | 4,810.00 | 4,825.00 | 4,825.00 | -0.82% | 50,600 |
| Jul 7, 2026 | 5,000.00 | 5,000.00 | 4,865.00 | 4,865.00 | 4,865.00 | -1.72% | 42,200 |
| Jul 6, 2026 | 4,990.00 | 5,040.00 | 4,945.00 | 4,950.00 | 4,950.00 | 0.61% | 59,500 |
| Jul 3, 2026 | 4,890.00 | 4,930.00 | 4,860.00 | 4,920.00 | 4,920.00 | 0.61% | 35,600 |
| Jul 2, 2026 | 4,920.00 | 4,940.00 | 4,855.00 | 4,890.00 | 4,890.00 | 0.51% | 36,400 |
| Jul 1, 2026 | 4,950.00 | 4,950.00 | 4,865.00 | 4,865.00 | 4,865.00 | -0.31% | 43,000 |
| Jun 30, 2026 | 5,000.00 | 5,000.00 | 4,845.00 | 4,880.00 | 4,880.00 | -2.01% | 48,100 |
| Jun 29, 2026 | 5,000.00 | 5,030.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 49,700 |
| Jun 26, 2026 | 5,010.00 | 5,050.00 | 4,975.00 | 5,000.00 | 5,000.00 | -0.40% | 59,900 |
| Jun 25, 2026 | 5,090.00 | 5,090.00 | 4,985.00 | 5,020.00 | 5,020.00 | 0.90% | 35,900 |
| Jun 24, 2026 | 4,905.00 | 5,070.00 | 4,905.00 | 4,975.00 | 4,975.00 | 1.43% | 97,900 |
| Jun 23, 2026 | 5,070.00 | 5,070.00 | 4,905.00 | 4,905.00 | 4,905.00 | -3.25% | 66,800 |
| Jun 22, 2026 | 5,110.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.78% | 66,700 |
| Jun 19, 2026 | 5,200.00 | 5,230.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.11% | 58,400 |
| Jun 18, 2026 | 5,270.00 | 5,310.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.32% | 64,500 |
| Jun 17, 2026 | 5,290.00 | 5,360.00 | 5,250.00 | 5,290.00 | 5,290.00 | - | 83,500 |
| Jun 16, 2026 | 5,360.00 | 5,360.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.38% | 78,900 |
| Jun 15, 2026 | 5,230.00 | 5,350.00 | 5,230.00 | 5,310.00 | 5,310.00 | 2.51% | 42,600 |
| Jun 12, 2026 | 5,020.00 | 5,210.00 | 5,010.00 | 5,180.00 | 5,180.00 | 4.65% | 75,800 |
| Jun 11, 2026 | 4,965.00 | 5,010.00 | 4,875.00 | 4,950.00 | 4,950.00 | -0.90% | 45,400 |
| Jun 10, 2026 | 5,010.00 | 5,070.00 | 4,955.00 | 4,995.00 | 4,995.00 | -0.89% | 68,700 |
| Jun 9, 2026 | 5,140.00 | 5,150.00 | 5,020.00 | 5,040.00 | 5,040.00 | -0.40% | 45,800 |
| Jun 8, 2026 | 5,010.00 | 5,100.00 | 4,995.00 | 5,060.00 | 5,060.00 | -2.32% | 55,600 |
| Jun 5, 2026 | 5,220.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,180.00 | -0.77% | 37,700 |
| Jun 4, 2026 | 5,250.00 | 5,290.00 | 5,170.00 | 5,220.00 | 5,220.00 | -1.32% | 45,300 |
| Jun 3, 2026 | 5,160.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,290.00 | 3.32% | 47,600 |
| Jun 2, 2026 | 5,210.00 | 5,210.00 | 5,040.00 | 5,120.00 | 5,120.00 | -2.66% | 46,200 |
| Jun 1, 2026 | 5,260.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.38% | 54,900 |
| May 29, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,240.00 | 5,240.00 | 0.77% | 58,200 |
| May 28, 2026 | 5,080.00 | 5,220.00 | 5,050.00 | 5,200.00 | 5,200.00 | 0.78% | 57,700 |
| May 27, 2026 | 5,160.00 | 5,240.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.39% | 62,000 |
| May 26, 2026 | 5,200.00 | 5,240.00 | 5,160.00 | 5,180.00 | 5,180.00 | 0.19% | 74,400 |
| May 25, 2026 | 5,200.00 | 5,240.00 | 5,130.00 | 5,170.00 | 5,170.00 | 1.17% | 53,300 |
| May 22, 2026 | 5,120.00 | 5,140.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.79% | 43,400 |
| May 21, 2026 | 5,060.00 | 5,110.00 | 5,010.00 | 5,070.00 | 5,070.00 | 0.80% | 89,100 |
| May 20, 2026 | 5,110.00 | 5,120.00 | 4,970.00 | 5,030.00 | 5,030.00 | -3.08% | 76,800 |
| May 19, 2026 | 5,230.00 | 5,230.00 | 5,090.00 | 5,190.00 | 5,190.00 | -0.38% | 68,100 |
| May 18, 2026 | 5,340.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | -4.23% | 59,600 |
| May 15, 2026 | 5,470.00 | 5,600.00 | 5,390.00 | 5,440.00 | 5,440.00 | -2.16% | 135,700 |