Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan
· Delayed Price · Currency is JPY 6,640.00
+130.00 (2.00%)
Mar 10, 2026, 9:24 AM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,480.00 | 6,570.00 | 6,370.00 | 6,510.00 | 6,510.00 | -4.69% | 74,500 |
| Mar 6, 2026 | 6,830.00 | 6,870.00 | 6,740.00 | 6,830.00 | 6,830.00 | -1.01% | 52,100 |
| Mar 5, 2026 | 6,850.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,900.00 | 3.76% | 87,100 |
| Mar 4, 2026 | 6,900.00 | 6,960.00 | 6,600.00 | 6,650.00 | 6,650.00 | -6.86% | 114,500 |
| Mar 3, 2026 | 7,320.00 | 7,350.00 | 7,090.00 | 7,140.00 | 7,140.00 | -2.59% | 78,400 |
| Mar 2, 2026 | 7,080.00 | 7,360.00 | 6,890.00 | 7,330.00 | 7,330.00 | 2.52% | 77,200 |
| Feb 27, 2026 | 6,960.00 | 7,180.00 | 6,960.00 | 7,150.00 | 7,150.00 | 1.27% | 48,000 |
| Feb 26, 2026 | 7,090.00 | 7,110.00 | 6,940.00 | 7,060.00 | 7,060.00 | - | 50,100 |
| Feb 25, 2026 | 7,110.00 | 7,180.00 | 6,990.00 | 7,060.00 | 7,060.00 | -1.53% | 70,800 |
| Feb 24, 2026 | 6,870.00 | 7,230.00 | 6,850.00 | 7,170.00 | 7,170.00 | 4.37% | 99,900 |
| Feb 20, 2026 | 6,970.00 | 6,970.00 | 6,860.00 | 6,870.00 | 6,870.00 | -1.43% | 42,600 |
| Feb 19, 2026 | 6,890.00 | 6,980.00 | 6,830.00 | 6,970.00 | 6,970.00 | 1.16% | 57,300 |
| Feb 18, 2026 | 6,830.00 | 6,920.00 | 6,770.00 | 6,890.00 | 6,890.00 | 2.38% | 80,900 |
| Feb 17, 2026 | 6,690.00 | 6,800.00 | 6,640.00 | 6,730.00 | 6,730.00 | 1.05% | 41,100 |
| Feb 16, 2026 | 6,640.00 | 6,710.00 | 6,570.00 | 6,660.00 | 6,660.00 | 1.83% | 57,000 |
| Feb 13, 2026 | 6,570.00 | 6,600.00 | 6,410.00 | 6,540.00 | 6,540.00 | -1.36% | 57,800 |
| Feb 12, 2026 | 6,430.00 | 6,670.00 | 6,390.00 | 6,630.00 | 6,630.00 | 4.08% | 96,100 |
| Feb 10, 2026 | 6,210.00 | 6,420.00 | 6,150.00 | 6,370.00 | 6,370.00 | 2.41% | 128,400 |
| Feb 9, 2026 | 5,570.00 | 6,400.00 | 5,490.00 | 6,220.00 | 6,220.00 | 13.50% | 223,300 |
| Feb 6, 2026 | 5,470.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.36% | 25,800 |
| Feb 5, 2026 | 5,500.00 | 5,520.00 | 5,470.00 | 5,500.00 | 5,500.00 | 0.18% | 27,300 |
| Feb 4, 2026 | 5,370.00 | 5,490.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2.43% | 31,600 |
| Feb 3, 2026 | 5,370.00 | 5,390.00 | 5,350.00 | 5,360.00 | 5,360.00 | 0.75% | 31,600 |
| Feb 2, 2026 | 5,390.00 | 5,430.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.75% | 35,400 |
| Jan 30, 2026 | 5,330.00 | 5,380.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.75% | 25,500 |
| Jan 29, 2026 | 5,290.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,320.00 | 0.57% | 39,700 |
| Jan 28, 2026 | 5,350.00 | 5,380.00 | 5,280.00 | 5,290.00 | 5,290.00 | -1.31% | 26,300 |
| Jan 27, 2026 | 5,330.00 | 5,370.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.13% | 26,900 |
| Jan 26, 2026 | 5,380.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.03% | 37,100 |
| Jan 23, 2026 | 5,420.00 | 5,440.00 | 5,390.00 | 5,410.00 | 5,410.00 | -0.18% | 21,700 |
| Jan 22, 2026 | 5,350.00 | 5,420.00 | 5,330.00 | 5,420.00 | 5,420.00 | 1.31% | 28,300 |
| Jan 21, 2026 | 5,320.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.37% | 30,000 |
| Jan 20, 2026 | 5,470.00 | 5,470.00 | 5,360.00 | 5,370.00 | 5,370.00 | -1.29% | 34,500 |
| Jan 19, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.91% | 44,400 |
| Jan 16, 2026 | 5,430.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.73% | 19,800 |
| Jan 15, 2026 | 5,390.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.49% | 34,700 |
| Jan 14, 2026 | 5,330.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 40,300 |
| Jan 13, 2026 | 5,370.00 | 5,370.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 55,300 |
| Jan 9, 2026 | 5,400.00 | 5,440.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.93% | 25,700 |
| Jan 8, 2026 | 5,450.00 | 5,450.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.92% | 25,800 |
| Jan 7, 2026 | 5,380.00 | 5,450.00 | 5,370.00 | 5,450.00 | 5,450.00 | 1.68% | 33,600 |
| Jan 6, 2026 | 5,310.00 | 5,360.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 36,200 |
| Jan 5, 2026 | 5,390.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.85% | 45,200 |
| Dec 30, 2025 | 5,400.00 | 5,420.00 | 5,370.00 | 5,400.00 | 5,400.00 | - | 26,600 |
| Dec 29, 2025 | 5,360.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.93% | 27,200 |
| Dec 26, 2025 | 5,360.00 | 5,370.00 | 5,310.00 | 5,350.00 | 5,350.00 | -0.37% | 21,900 |
| Dec 25, 2025 | 5,360.00 | 5,390.00 | 5,340.00 | 5,370.00 | 5,370.00 | 0.56% | 22,800 |
| Dec 24, 2025 | 5,350.00 | 5,360.00 | 5,300.00 | 5,340.00 | 5,340.00 | -0.19% | 24,200 |
| Dec 23, 2025 | 5,340.00 | 5,370.00 | 5,340.00 | 5,350.00 | 5,350.00 | 0.38% | 18,400 |
| Dec 22, 2025 | 5,330.00 | 5,350.00 | 5,300.00 | 5,330.00 | 5,330.00 | - | 18,100 |
| Dec 19, 2025 | 5,370.00 | 5,370.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.74% | 25,500 |
| Dec 18, 2025 | 5,370.00 | 5,380.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 26,000 |
| Dec 17, 2025 | 5,360.00 | 5,380.00 | 5,340.00 | 5,340.00 | 5,340.00 | -0.56% | 21,900 |
| Dec 16, 2025 | 5,360.00 | 5,370.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.37% | 21,700 |
| Dec 15, 2025 | 5,310.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.38% | 25,900 |
| Dec 12, 2025 | 5,300.00 | 5,330.00 | 5,290.00 | 5,330.00 | 5,330.00 | 1.72% | 31,200 |
| Dec 11, 2025 | 5,300.00 | 5,320.00 | 5,230.00 | 5,240.00 | 5,240.00 | -1.13% | 22,200 |
| Dec 10, 2025 | 5,300.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 0.95% | 29,200 |
| Dec 9, 2025 | 5,220.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 0.57% | 25,600 |
| Dec 8, 2025 | 5,160.00 | 5,220.00 | 5,160.00 | 5,220.00 | 5,220.00 | 1.16% | 27,800 |
| Dec 5, 2025 | 5,190.00 | 5,230.00 | 5,150.00 | 5,160.00 | 5,160.00 | -1.34% | 31,400 |
| Dec 4, 2025 | 5,210.00 | 5,230.00 | 5,190.00 | 5,230.00 | 5,230.00 | 0.58% | 30,900 |
| Dec 3, 2025 | 5,300.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.89% | 25,100 |
| Dec 2, 2025 | 5,300.00 | 5,310.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.19% | 24,400 |
| Dec 1, 2025 | 5,330.00 | 5,370.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.19% | 56,200 |
| Nov 28, 2025 | 5,340.00 | 5,350.00 | 5,310.00 | 5,320.00 | 5,320.00 | -0.37% | 48,600 |
| Nov 27, 2025 | 5,330.00 | 5,370.00 | 5,310.00 | 5,340.00 | 5,340.00 | 0.19% | 23,000 |
| Nov 26, 2025 | 5,280.00 | 5,360.00 | 5,250.00 | 5,330.00 | 5,330.00 | 1.33% | 99,000 |
| Nov 25, 2025 | 5,280.00 | 5,300.00 | 5,250.00 | 5,260.00 | 5,260.00 | -0.38% | 33,800 |
| Nov 21, 2025 | 5,220.00 | 5,360.00 | 5,220.00 | 5,280.00 | 5,280.00 | -0.75% | 31,100 |
| Nov 20, 2025 | 5,260.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1.33% | 20,100 |
| Nov 19, 2025 | 5,270.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | -0.38% | 33,300 |
| Nov 18, 2025 | 5,300.00 | 5,340.00 | 5,270.00 | 5,270.00 | 5,270.00 | -1.13% | 25,400 |
| Nov 17, 2025 | 5,340.00 | 5,380.00 | 5,310.00 | 5,330.00 | 5,330.00 | 0.38% | 40,800 |
| Nov 14, 2025 | 5,240.00 | 5,340.00 | 5,180.00 | 5,310.00 | 5,310.00 | 1.34% | 77,300 |
| Nov 13, 2025 | 5,170.00 | 5,270.00 | 5,120.00 | 5,240.00 | 5,240.00 | 1.55% | 107,000 |
| Nov 12, 2025 | 4,845.00 | 5,170.00 | 4,800.00 | 5,160.00 | 5,160.00 | 6.72% | 152,800 |
| Nov 11, 2025 | 4,830.00 | 4,835.00 | 4,780.00 | 4,835.00 | 4,835.00 | 0.21% | 20,900 |
| Nov 10, 2025 | 4,800.00 | 4,825.00 | 4,780.00 | 4,825.00 | 4,825.00 | 0.94% | 16,200 |
| Nov 7, 2025 | 4,750.00 | 4,795.00 | 4,710.00 | 4,780.00 | 4,780.00 | -0.21% | 14,100 |
| Nov 6, 2025 | 4,760.00 | 4,810.00 | 4,740.00 | 4,790.00 | 4,790.00 | 0.95% | 22,700 |
| Nov 5, 2025 | 4,770.00 | 4,770.00 | 4,690.00 | 4,745.00 | 4,745.00 | -0.52% | 32,600 |
| Nov 4, 2025 | 4,800.00 | 4,825.00 | 4,760.00 | 4,770.00 | 4,770.00 | -0.21% | 23,700 |
| Oct 31, 2025 | 4,760.00 | 4,790.00 | 4,730.00 | 4,780.00 | 4,780.00 | 1.06% | 33,700 |
| Oct 30, 2025 | 4,690.00 | 4,730.00 | 4,690.00 | 4,730.00 | 4,730.00 | 0.64% | 85,800 |
| Oct 29, 2025 | 4,730.00 | 4,730.00 | 4,690.00 | 4,700.00 | 4,700.00 | -0.63% | 41,100 |
| Oct 28, 2025 | 4,850.00 | 4,855.00 | 4,730.00 | 4,730.00 | 4,730.00 | -3.27% | 50,700 |
| Oct 27, 2025 | 4,875.00 | 4,895.00 | 4,845.00 | 4,890.00 | 4,890.00 | 0.82% | 35,600 |
| Oct 24, 2025 | 4,860.00 | 4,880.00 | 4,840.00 | 4,850.00 | 4,850.00 | 0.10% | 19,800 |
| Oct 23, 2025 | 4,800.00 | 4,860.00 | 4,790.00 | 4,845.00 | 4,845.00 | 0.52% | 29,600 |
| Oct 22, 2025 | 4,795.00 | 4,830.00 | 4,775.00 | 4,820.00 | 4,820.00 | 0.63% | 68,300 |
| Oct 21, 2025 | 4,765.00 | 4,795.00 | 4,755.00 | 4,790.00 | 4,790.00 | 0.52% | 28,200 |
| Oct 20, 2025 | 4,800.00 | 4,800.00 | 4,760.00 | 4,765.00 | 4,765.00 | 0.32% | 19,200 |
| Oct 17, 2025 | 4,770.00 | 4,770.00 | 4,710.00 | 4,750.00 | 4,750.00 | -0.94% | 25,200 |
| Oct 16, 2025 | 4,780.00 | 4,805.00 | 4,760.00 | 4,795.00 | 4,795.00 | 0.52% | 31,300 |
| Oct 15, 2025 | 4,725.00 | 4,775.00 | 4,700.00 | 4,770.00 | 4,770.00 | 1.06% | 32,200 |
| Oct 14, 2025 | 4,640.00 | 4,725.00 | 4,640.00 | 4,720.00 | 4,720.00 | 0.96% | 43,700 |
| Oct 10, 2025 | 4,740.00 | 4,745.00 | 4,675.00 | 4,675.00 | 4,675.00 | -2.20% | 45,000 |
| Oct 9, 2025 | 4,740.00 | 4,780.00 | 4,735.00 | 4,780.00 | 4,780.00 | 0.84% | 27,200 |
| Oct 8, 2025 | 4,770.00 | 4,780.00 | 4,735.00 | 4,740.00 | 4,740.00 | -0.63% | 26,900 |