Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 6,520.00
+130.00 (2.03%)
Sep 25, 2026, 1:53 PM JST
Sanyo Chemical Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6,450.00 | 6,590.00 | 6,430.00 | 6,520.00 | - | 2.03% | 54,600 |
| Sep 24, 2026 | 6,340.00 | 6,460.00 | 6,290.00 | 6,390.00 | 6,390.00 | 0.16% | 111,100 |
| Sep 18, 2026 | 6,380.00 | 6,460.00 | 6,240.00 | 6,380.00 | 6,380.00 | 0.16% | 148,000 |
| Sep 17, 2026 | 6,300.00 | 6,400.00 | 6,230.00 | 6,370.00 | 6,370.00 | 2.25% | 134,400 |
| Sep 16, 2026 | 6,040.00 | 6,230.00 | 6,010.00 | 6,230.00 | 6,230.00 | 3.66% | 92,200 |
| Sep 15, 2026 | 5,900.00 | 6,040.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1.18% | 70,900 |
| Sep 14, 2026 | 5,900.00 | 5,970.00 | 5,810.00 | 5,940.00 | 5,940.00 | -0.50% | 91,000 |
| Sep 11, 2026 | 5,820.00 | 5,990.00 | 5,810.00 | 5,970.00 | 5,970.00 | 0.51% | 108,300 |
| Sep 10, 2026 | 5,950.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,940.00 | -0.34% | 80,300 |
| Sep 9, 2026 | 5,830.00 | 6,000.00 | 5,810.00 | 5,960.00 | 5,960.00 | 2.58% | 105,000 |
| Sep 8, 2026 | 6,100.00 | 6,120.00 | 5,790.00 | 5,810.00 | 5,810.00 | -5.07% | 105,300 |
| Sep 7, 2026 | 6,280.00 | 6,280.00 | 6,090.00 | 6,120.00 | 6,120.00 | -1.77% | 70,500 |
| Sep 4, 2026 | 6,350.00 | 6,370.00 | 6,140.00 | 6,230.00 | 6,230.00 | -0.95% | 137,700 |
| Sep 3, 2026 | 6,430.00 | 6,460.00 | 6,290.00 | 6,290.00 | 6,290.00 | -1.72% | 114,200 |
| Sep 2, 2026 | 6,650.00 | 6,740.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.90% | 122,000 |
| Sep 1, 2026 | 6,370.00 | 6,690.00 | 6,360.00 | 6,660.00 | 6,660.00 | 3.42% | 190,800 |
| Aug 31, 2026 | 6,370.00 | 6,480.00 | 6,340.00 | 6,440.00 | 6,440.00 | 1.10% | 252,300 |
| Aug 28, 2026 | 6,510.00 | 6,520.00 | 6,370.00 | 6,370.00 | 6,370.00 | -2.30% | 156,400 |
| Aug 27, 2026 | 6,460.00 | 6,530.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.62% | 123,000 |
| Aug 26, 2026 | 6,420.00 | 6,530.00 | 6,380.00 | 6,480.00 | 6,480.00 | 1.57% | 132,200 |
| Aug 25, 2026 | 6,370.00 | 6,480.00 | 6,350.00 | 6,380.00 | 6,380.00 | 1.11% | 121,700 |
| Aug 24, 2026 | 6,370.00 | 6,410.00 | 6,300.00 | 6,310.00 | 6,310.00 | -0.79% | 95,500 |
| Aug 21, 2026 | 6,190.00 | 6,420.00 | 6,170.00 | 6,360.00 | 6,360.00 | 1.76% | 130,300 |
| Aug 20, 2026 | 6,210.00 | 6,250.00 | 6,080.00 | 6,250.00 | 6,250.00 | 2.29% | 117,700 |
| Aug 19, 2026 | 6,280.00 | 6,300.00 | 6,060.00 | 6,110.00 | 6,110.00 | -3.48% | 184,300 |
| Aug 18, 2026 | 6,360.00 | 6,490.00 | 6,290.00 | 6,330.00 | 6,330.00 | - | 193,100 |
| Aug 17, 2026 | 6,320.00 | 6,440.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.31% | 115,500 |
| Aug 14, 2026 | 6,350.00 | 6,450.00 | 6,240.00 | 6,350.00 | 6,350.00 | -0.63% | 154,600 |
| Aug 13, 2026 | 6,430.00 | 6,440.00 | 6,280.00 | 6,390.00 | 6,390.00 | -0.47% | 125,000 |
| Aug 12, 2026 | 6,420.00 | 6,420.00 | 6,310.00 | 6,420.00 | 6,420.00 | - | 173,400 |
| Aug 10, 2026 | 6,220.00 | 6,480.00 | 6,180.00 | 6,420.00 | 6,420.00 | 4.90% | 227,900 |
| Aug 7, 2026 | 5,800.00 | 6,190.00 | 5,750.00 | 6,120.00 | 6,120.00 | 3.90% | 393,200 |
| Aug 6, 2026 | 5,780.00 | 6,080.00 | 5,720.00 | 5,890.00 | 5,890.00 | 13.71% | 650,100 |
| Aug 5, 2026 | 5,020.00 | 5,270.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3.60% | 180,600 |
| Aug 4, 2026 | 4,910.00 | 5,010.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.46% | 114,600 |
| Aug 3, 2026 | 4,870.00 | 4,925.00 | 4,780.00 | 4,880.00 | 4,880.00 | 0.31% | 87,200 |
| Jul 31, 2026 | 4,885.00 | 4,895.00 | 4,790.00 | 4,865.00 | 4,865.00 | 0.83% | 62,900 |
| Jul 30, 2026 | 4,780.00 | 4,850.00 | 4,745.00 | 4,825.00 | 4,825.00 | 0.42% | 52,300 |
| Jul 29, 2026 | 4,810.00 | 4,845.00 | 4,710.00 | 4,805.00 | 4,805.00 | -0.10% | 73,900 |
| Jul 28, 2026 | 5,000.00 | 5,000.00 | 4,805.00 | 4,810.00 | 4,810.00 | -3.51% | 46,200 |
| Jul 27, 2026 | 4,965.00 | 4,995.00 | 4,905.00 | 4,985.00 | 4,985.00 | 1.32% | 44,700 |
| 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 |