Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 5,180.00
+10.00 (0.19%)
May 26, 2026, 11:30 AM JST
Sanyo Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,030.00 | 5,560.00 | 5,010.00 | 5,560.00 | 5,560.00 | 8.38% | 160,800 |
| May 13, 2026 | 5,160.00 | 5,340.00 | 5,000.00 | 5,130.00 | 5,130.00 | - | 87,000 |
| May 12, 2026 | 5,180.00 | 5,270.00 | 5,130.00 | 5,130.00 | 5,130.00 | -0.39% | 58,500 |
| May 11, 2026 | 5,130.00 | 5,220.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.39% | 52,200 |
| May 8, 2026 | 5,110.00 | 5,130.00 | 5,010.00 | 5,130.00 | 5,130.00 | -0.77% | 68,100 |
| May 7, 2026 | 5,020.00 | 5,190.00 | 5,020.00 | 5,170.00 | 5,170.00 | 4.13% | 77,400 |
| May 1, 2026 | 4,940.00 | 5,000.00 | 4,920.00 | 4,965.00 | 4,965.00 | -0.50% | 52,000 |
| Apr 30, 2026 | 4,975.00 | 5,050.00 | 4,940.00 | 4,990.00 | 4,990.00 | -1.38% | 53,300 |
| Apr 28, 2026 | 5,050.00 | 5,060.00 | 5,010.00 | 5,060.00 | 5,060.00 | 1.20% | 41,800 |
| Apr 27, 2026 | 5,010.00 | 5,100.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.60% | 53,400 |
| Apr 24, 2026 | 5,040.00 | 5,080.00 | 5,020.00 | 5,030.00 | 5,030.00 | 0.40% | 66,500 |
| Apr 23, 2026 | 5,050.00 | 5,060.00 | 4,965.00 | 5,010.00 | 5,010.00 | -0.60% | 48,500 |
| Apr 22, 2026 | 5,100.00 | 5,120.00 | 5,030.00 | 5,040.00 | 5,040.00 | -1.56% | 38,100 |
| Apr 21, 2026 | 5,120.00 | 5,150.00 | 5,090.00 | 5,120.00 | 5,120.00 | 1.39% | 79,200 |
| Apr 20, 2026 | 5,120.00 | 5,140.00 | 5,040.00 | 5,050.00 | 5,050.00 | -1.37% | 58,100 |
| Apr 17, 2026 | 5,210.00 | 5,210.00 | 5,120.00 | 5,120.00 | 5,120.00 | -1.92% | 48,000 |
| Apr 16, 2026 | 5,220.00 | 5,240.00 | 5,200.00 | 5,220.00 | 5,220.00 | 0.58% | 37,700 |
| Apr 15, 2026 | 5,250.00 | 5,310.00 | 5,170.00 | 5,190.00 | 5,190.00 | -0.76% | 44,000 |
| Apr 14, 2026 | 5,250.00 | 5,310.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.19% | 66,100 |
| Apr 13, 2026 | 5,230.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,240.00 | 0.38% | 61,300 |
| Apr 10, 2026 | 5,220.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,220.00 | 1.36% | 53,600 |
| Apr 9, 2026 | 5,250.00 | 5,250.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.90% | 45,400 |
| Apr 8, 2026 | 5,240.00 | 5,270.00 | 5,190.00 | 5,250.00 | 5,250.00 | 3.35% | 46,100 |
| Apr 7, 2026 | 5,020.00 | 5,080.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.20% | 34,800 |
| Apr 6, 2026 | 4,960.00 | 5,060.00 | 4,945.00 | 5,020.00 | 5,020.00 | 1.21% | 42,500 |
| Apr 3, 2026 | 4,995.00 | 5,030.00 | 4,940.00 | 4,960.00 | 4,960.00 | -0.50% | 98,400 |
| Apr 2, 2026 | 5,190.00 | 5,200.00 | 4,985.00 | 4,985.00 | 4,985.00 | -2.64% | 66,600 |
| Apr 1, 2026 | 5,040.00 | 5,120.00 | 5,040.00 | 5,120.00 | 5,120.00 | 3.02% | 61,700 |
| Mar 31, 2026 | 4,950.00 | 5,040.00 | 4,920.00 | 4,970.00 | 4,970.00 | -0.20% | 75,700 |
| Mar 30, 2026 | 4,850.00 | 4,980.00 | 4,785.00 | 4,980.00 | 4,980.00 | -1.68% | 83,400 |
| Mar 27, 2026 | 5,120.00 | 5,170.00 | 5,080.00 | 5,150.00 | 5,065.00 | -0.39% | 56,900 |
| Mar 26, 2026 | 5,180.00 | 5,210.00 | 5,090.00 | 5,170.00 | 5,084.67 | -0.19% | 33,600 |
| Mar 25, 2026 | 5,240.00 | 5,250.00 | 5,150.00 | 5,180.00 | 5,094.50 | 2.57% | 57,700 |
| Mar 24, 2026 | 5,130.00 | 5,130.00 | 4,990.00 | 5,050.00 | 4,966.65 | 1.81% | 54,900 |
| Mar 23, 2026 | 5,000.00 | 5,000.00 | 4,875.00 | 4,960.00 | 4,878.14 | -4.62% | 97,200 |
| Mar 19, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,114.17 | -3.70% | 88,000 |
| Mar 18, 2026 | 5,350.00 | 5,410.00 | 5,310.00 | 5,400.00 | 5,310.87 | 2.27% | 33,500 |
| Mar 17, 2026 | 5,270.00 | 5,320.00 | 5,260.00 | 5,280.00 | 5,192.85 | 0.38% | 24,700 |
| Mar 16, 2026 | 5,190.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,173.18 | 0.38% | 40,000 |
| Mar 13, 2026 | 5,210.00 | 5,300.00 | 5,200.00 | 5,240.00 | 5,153.51 | -1.32% | 47,000 |
| Mar 12, 2026 | 5,440.00 | 5,440.00 | 5,290.00 | 5,310.00 | 5,222.36 | -2.75% | 43,700 |
| Mar 11, 2026 | 5,420.00 | 5,490.00 | 5,390.00 | 5,460.00 | 5,369.88 | 2.06% | 59,300 |
| Mar 10, 2026 | 5,280.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,261.70 | 3.08% | 76,600 |