Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan · Delayed Price · Currency is JPY 5,190.00
-40.00 (-0.76%)
Apr 15, 2026, 3:30 PM JST
Sanyo Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.30% | 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 |
| Mar 9, 2026 | 5,150.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,104.34 | -4.24% | 115,300 |
| Mar 6, 2026 | 5,360.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,330.54 | -1.09% | 63,300 |
| Mar 5, 2026 | 5,580.00 | 5,600.00 | 5,440.00 | 5,480.00 | 5,389.55 | 1.86% | 72,900 |
| Mar 4, 2026 | 5,450.00 | 5,510.00 | 5,290.00 | 5,380.00 | 5,291.20 | -4.78% | 115,600 |
| Mar 3, 2026 | 5,820.00 | 5,860.00 | 5,630.00 | 5,650.00 | 5,556.75 | -4.24% | 85,600 |
| Mar 2, 2026 | 5,860.00 | 5,950.00 | 5,780.00 | 5,900.00 | 5,802.62 | -1.01% | 90,200 |
| Feb 27, 2026 | 5,860.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,861.63 | 0.68% | 59,800 |
| Feb 26, 2026 | 5,940.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,822.29 | -0.17% | 41,600 |
| Feb 25, 2026 | 6,020.00 | 6,020.00 | 5,910.00 | 5,930.00 | 5,832.13 | -1.98% | 52,000 |
| Feb 24, 2026 | 5,880.00 | 6,070.00 | 5,820.00 | 6,050.00 | 5,950.15 | 2.89% | 64,500 |
| Feb 20, 2026 | 6,010.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,782.95 | -3.29% | 91,800 |
| Feb 19, 2026 | 6,000.00 | 6,090.00 | 5,950.00 | 6,080.00 | 5,979.65 | 1.84% | 62,800 |
| Feb 18, 2026 | 5,900.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,871.47 | 1.53% | 76,600 |
| Feb 17, 2026 | 5,860.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,782.95 | 0.34% | 44,900 |
| Feb 16, 2026 | 5,900.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,763.28 | -0.85% | 62,000 |
| Feb 13, 2026 | 6,000.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,812.46 | -1.99% | 95,700 |
| Feb 12, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,030.00 | 5,930.48 | 1.86% | 157,600 |
| Feb 10, 2026 | 5,700.00 | 5,960.00 | 5,690.00 | 5,920.00 | 5,822.29 | 4.04% | 212,200 |
| Feb 9, 2026 | 5,690.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,596.09 | 1.07% | 89,900 |
| Feb 6, 2026 | 5,590.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,537.08 | 0.72% | 63,000 |
| Feb 5, 2026 | 5,650.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,497.74 | -0.36% | 79,900 |
| Feb 4, 2026 | 5,530.00 | 5,620.00 | 5,500.00 | 5,610.00 | 5,517.41 | 1.45% | 77,500 |
| Feb 3, 2026 | 5,510.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,438.73 | 1.28% | 63,800 |
| Feb 2, 2026 | 5,530.00 | 5,650.00 | 5,450.00 | 5,460.00 | 5,369.88 | -1.09% | 88,300 |