Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 1,692.00
-58.00 (-3.31%)
Oct 15, 2026, 3:30 PM JST
Sanyo Chemical Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,689.00 | 1,721.00 | 1,670.00 | 1,692.00 | 1,692.00 | -3.31% | 1,192,600 |
| Oct 14, 2026 | 1,697.00 | 1,770.00 | 1,691.00 | 1,750.00 | 1,750.00 | 3.55% | 631,500 |
| Oct 13, 2026 | 1,650.00 | 1,701.00 | 1,635.00 | 1,690.00 | 1,690.00 | 2.92% | 479,800 |
| Oct 9, 2026 | 1,605.00 | 1,651.00 | 1,598.00 | 1,642.00 | 1,642.00 | 0.80% | 297,200 |
| Oct 8, 2026 | 1,668.00 | 1,670.00 | 1,622.00 | 1,629.00 | 1,629.00 | -4.18% | 346,700 |
| Oct 7, 2026 | 1,714.00 | 1,725.00 | 1,679.00 | 1,700.00 | 1,700.00 | -0.41% | 411,900 |
| Oct 6, 2026 | 1,678.00 | 1,719.00 | 1,663.00 | 1,707.00 | 1,707.00 | 2.58% | 315,000 |
| Oct 5, 2026 | 1,656.00 | 1,674.00 | 1,640.00 | 1,664.00 | 1,664.00 | 0.54% | 386,400 |
| Oct 2, 2026 | 1,636.00 | 1,672.00 | 1,630.00 | 1,655.00 | 1,655.00 | 0.12% | 380,900 |
| Oct 1, 2026 | 1,630.00 | 1,655.00 | 1,609.00 | 1,653.00 | 1,653.00 | 0.79% | 457,600 |
| Sep 30, 2026 | 1,624.00 | 1,670.00 | 1,609.00 | 1,640.00 | 1,640.00 | 2.76% | 639,800 |
| Sep 29, 2026 | 1,599.00 | 1,604.00 | 1,573.00 | 1,596.00 | 1,596.00 | 0.22% | 424,200 |
| Sep 28, 2026 | 1,635.00 | 1,647.50 | 1,605.00 | 1,617.50 | 1,592.50 | -1.07% | 426,000 |
| Sep 25, 2026 | 1,612.50 | 1,647.50 | 1,607.50 | 1,635.00 | 1,609.73 | 2.35% | 531,600 |
| Sep 24, 2026 | 1,585.00 | 1,615.00 | 1,572.50 | 1,597.50 | 1,572.81 | 0.16% | 444,400 |
| Sep 18, 2026 | 1,595.00 | 1,615.00 | 1,560.00 | 1,595.00 | 1,570.35 | 0.16% | 592,000 |
| Sep 17, 2026 | 1,575.00 | 1,600.00 | 1,557.50 | 1,592.50 | 1,567.89 | 2.25% | 537,600 |
| Sep 16, 2026 | 1,510.00 | 1,557.50 | 1,502.50 | 1,557.50 | 1,533.43 | 3.66% | 368,800 |
| Sep 15, 2026 | 1,475.00 | 1,510.00 | 1,475.00 | 1,502.50 | 1,479.28 | 1.18% | 283,600 |
| Sep 14, 2026 | 1,475.00 | 1,492.50 | 1,452.50 | 1,485.00 | 1,462.05 | -0.50% | 364,000 |
| Sep 11, 2026 | 1,455.00 | 1,497.50 | 1,452.50 | 1,492.50 | 1,469.43 | 0.51% | 433,200 |
| Sep 10, 2026 | 1,487.50 | 1,495.00 | 1,470.00 | 1,485.00 | 1,462.05 | -0.34% | 321,200 |
| Sep 9, 2026 | 1,457.50 | 1,500.00 | 1,452.50 | 1,490.00 | 1,466.97 | 2.58% | 420,000 |
| Sep 8, 2026 | 1,525.00 | 1,530.00 | 1,447.50 | 1,452.50 | 1,430.05 | -5.07% | 421,200 |
| Sep 7, 2026 | 1,570.00 | 1,570.00 | 1,522.50 | 1,530.00 | 1,506.35 | -1.77% | 282,000 |
| Sep 4, 2026 | 1,587.50 | 1,592.50 | 1,535.00 | 1,557.50 | 1,533.43 | -0.95% | 550,800 |
| Sep 3, 2026 | 1,607.50 | 1,615.00 | 1,572.50 | 1,572.50 | 1,548.20 | -1.72% | 456,800 |
| Sep 2, 2026 | 1,662.50 | 1,685.00 | 1,600.00 | 1,600.00 | 1,575.27 | -3.90% | 488,000 |
| Sep 1, 2026 | 1,592.50 | 1,672.50 | 1,590.00 | 1,665.00 | 1,639.27 | 3.42% | 763,200 |
| Aug 31, 2026 | 1,592.50 | 1,620.00 | 1,585.00 | 1,610.00 | 1,585.12 | 1.10% | 1,009,200 |
| Aug 28, 2026 | 1,627.50 | 1,630.00 | 1,592.50 | 1,592.50 | 1,567.89 | -2.30% | 625,600 |
| Aug 27, 2026 | 1,615.00 | 1,632.50 | 1,600.00 | 1,630.00 | 1,604.81 | 0.62% | 492,000 |
| Aug 26, 2026 | 1,605.00 | 1,632.50 | 1,595.00 | 1,620.00 | 1,594.96 | 1.57% | 528,800 |
| Aug 25, 2026 | 1,592.50 | 1,620.00 | 1,587.50 | 1,595.00 | 1,570.35 | 1.11% | 486,800 |
| Aug 24, 2026 | 1,592.50 | 1,602.50 | 1,575.00 | 1,577.50 | 1,553.12 | -0.79% | 382,000 |
| Aug 21, 2026 | 1,547.50 | 1,605.00 | 1,542.50 | 1,590.00 | 1,565.43 | 1.76% | 521,200 |
| Aug 20, 2026 | 1,552.50 | 1,562.50 | 1,520.00 | 1,562.50 | 1,538.35 | 2.29% | 470,800 |
| Aug 19, 2026 | 1,570.00 | 1,575.00 | 1,515.00 | 1,527.50 | 1,503.89 | -3.48% | 737,200 |
| Aug 18, 2026 | 1,590.00 | 1,622.50 | 1,572.50 | 1,582.50 | 1,558.04 | - | 772,400 |
| Aug 17, 2026 | 1,580.00 | 1,610.00 | 1,570.00 | 1,582.50 | 1,558.04 | -0.31% | 462,000 |
| Aug 14, 2026 | 1,587.50 | 1,612.50 | 1,560.00 | 1,587.50 | 1,562.96 | -0.63% | 618,400 |
| Aug 13, 2026 | 1,607.50 | 1,610.00 | 1,570.00 | 1,597.50 | 1,572.81 | -0.47% | 500,000 |
| Aug 12, 2026 | 1,605.00 | 1,605.00 | 1,577.50 | 1,605.00 | 1,580.19 | - | 693,600 |
| Aug 10, 2026 | 1,555.00 | 1,620.00 | 1,545.00 | 1,605.00 | 1,580.19 | 4.90% | 911,600 |
| Aug 7, 2026 | 1,450.00 | 1,547.50 | 1,437.50 | 1,530.00 | 1,506.35 | 3.90% | 1,572,800 |
| Aug 6, 2026 | 1,445.00 | 1,520.00 | 1,430.00 | 1,472.50 | 1,449.74 | 13.71% | 2,600,400 |
| Aug 5, 2026 | 1,255.00 | 1,317.50 | 1,247.50 | 1,295.00 | 1,274.98 | 3.60% | 722,400 |
| Aug 4, 2026 | 1,227.50 | 1,252.50 | 1,220.00 | 1,250.00 | 1,230.68 | 2.46% | 458,400 |
| Aug 3, 2026 | 1,217.50 | 1,231.25 | 1,195.00 | 1,220.00 | 1,201.14 | 0.31% | 348,800 |
| Jul 31, 2026 | 1,221.25 | 1,223.75 | 1,197.50 | 1,216.25 | 1,197.45 | 0.83% | 251,600 |