Sumitomo Seika Chemicals Company, Limited. (TYO:4008)
Japan
· Delayed Price · Currency is JPY 1,207.00
+13.00 (1.09%)
Apr 28, 2026, 3:30 PM JST
TYO:4008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,194.00 | 1,207.00 | 1,191.00 | 1,207.00 | 1,207.00 | 1.09% | 99,300 |
| Apr 27, 2026 | 1,191.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,194.00 | -0.25% | 105,600 |
| Apr 24, 2026 | 1,208.00 | 1,212.00 | 1,193.00 | 1,197.00 | 1,197.00 | 0.08% | 84,800 |
| Apr 23, 2026 | 1,195.00 | 1,200.00 | 1,181.00 | 1,196.00 | 1,196.00 | -0.42% | 111,500 |
| Apr 22, 2026 | 1,236.00 | 1,245.00 | 1,196.00 | 1,201.00 | 1,201.00 | -3.07% | 160,300 |
| Apr 21, 2026 | 1,267.00 | 1,277.00 | 1,239.00 | 1,239.00 | 1,239.00 | -2.21% | 109,800 |
| Apr 20, 2026 | 1,275.00 | 1,282.00 | 1,267.00 | 1,267.00 | 1,267.00 | -0.08% | 76,200 |
| Apr 17, 2026 | 1,279.00 | 1,279.00 | 1,264.00 | 1,268.00 | 1,268.00 | -0.86% | 97,800 |
| Apr 16, 2026 | 1,280.00 | 1,290.00 | 1,274.00 | 1,279.00 | 1,279.00 | -0.08% | 83,400 |
| Apr 15, 2026 | 1,280.00 | 1,299.00 | 1,277.00 | 1,280.00 | 1,280.00 | 0.47% | 166,800 |
| Apr 14, 2026 | 1,257.00 | 1,276.00 | 1,257.00 | 1,274.00 | 1,274.00 | 1.35% | 132,700 |
| Apr 13, 2026 | 1,254.00 | 1,266.00 | 1,244.00 | 1,257.00 | 1,257.00 | 0.32% | 148,800 |
| Apr 10, 2026 | 1,254.00 | 1,265.00 | 1,251.00 | 1,253.00 | 1,253.00 | 0.08% | 155,400 |
| Apr 9, 2026 | 1,269.00 | 1,275.00 | 1,250.00 | 1,252.00 | 1,252.00 | -1.26% | 201,400 |
| Apr 8, 2026 | 1,264.00 | 1,270.00 | 1,252.00 | 1,268.00 | 1,268.00 | 3.34% | 231,600 |
| Apr 7, 2026 | 1,235.00 | 1,245.00 | 1,224.00 | 1,227.00 | 1,227.00 | -0.24% | 143,500 |
| Apr 6, 2026 | 1,220.00 | 1,252.00 | 1,220.00 | 1,230.00 | 1,230.00 | 0.57% | 210,000 |
| Apr 3, 2026 | 1,213.00 | 1,227.00 | 1,210.00 | 1,223.00 | 1,223.00 | 1.49% | 114,900 |
| Apr 2, 2026 | 1,235.00 | 1,243.00 | 1,205.00 | 1,205.00 | 1,205.00 | -2.27% | 200,500 |
| Apr 1, 2026 | 1,225.00 | 1,233.00 | 1,198.00 | 1,233.00 | 1,233.00 | 4.31% | 221,800 |
| Mar 31, 2026 | 1,204.00 | 1,217.00 | 1,167.00 | 1,182.00 | 1,182.00 | -2.88% | 392,300 |
| Mar 30, 2026 | 1,148.00 | 1,228.00 | 1,141.00 | 1,217.00 | 1,217.00 | -3.41% | 315,200 |
| Mar 27, 2026 | 1,258.00 | 1,268.00 | 1,248.00 | 1,260.00 | 1,236.00 | -0.63% | 325,500 |
| Mar 26, 2026 | 1,276.00 | 1,278.00 | 1,256.00 | 1,268.00 | 1,243.85 | -0.16% | 203,000 |
| Mar 25, 2026 | 1,278.00 | 1,280.00 | 1,264.00 | 1,270.00 | 1,245.81 | 1.93% | 148,000 |
| Mar 24, 2026 | 1,250.00 | 1,252.00 | 1,230.00 | 1,246.00 | 1,222.27 | 2.98% | 158,000 |
| Mar 23, 2026 | 1,230.00 | 1,232.00 | 1,196.00 | 1,210.00 | 1,186.95 | -4.72% | 373,000 |
| Mar 19, 2026 | 1,320.00 | 1,320.00 | 1,268.00 | 1,270.00 | 1,245.81 | -4.94% | 274,500 |
| Mar 18, 2026 | 1,324.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,310.55 | 1.83% | 137,000 |
| Mar 17, 2026 | 1,322.00 | 1,338.00 | 1,308.00 | 1,312.00 | 1,287.01 | -0.15% | 166,500 |
| Mar 16, 2026 | 1,310.00 | 1,332.00 | 1,308.00 | 1,314.00 | 1,288.97 | 0.15% | 163,000 |
| Mar 13, 2026 | 1,324.00 | 1,332.00 | 1,312.00 | 1,312.00 | 1,287.01 | -2.38% | 194,000 |
| Mar 12, 2026 | 1,350.00 | 1,356.00 | 1,338.00 | 1,344.00 | 1,318.40 | -1.18% | 238,500 |
| Mar 11, 2026 | 1,360.00 | 1,376.00 | 1,350.00 | 1,360.00 | 1,334.10 | 1.19% | 326,500 |
| Mar 10, 2026 | 1,334.00 | 1,356.00 | 1,328.00 | 1,344.00 | 1,318.40 | 3.23% | 274,000 |
| Mar 9, 2026 | 1,296.00 | 1,314.00 | 1,274.00 | 1,302.00 | 1,277.20 | -4.69% | 372,500 |
| Mar 6, 2026 | 1,366.00 | 1,374.00 | 1,348.00 | 1,366.00 | 1,339.98 | -1.01% | 260,500 |
| Mar 5, 2026 | 1,370.00 | 1,390.00 | 1,360.00 | 1,380.00 | 1,353.71 | 3.76% | 435,500 |
| Mar 4, 2026 | 1,380.00 | 1,392.00 | 1,320.00 | 1,330.00 | 1,304.67 | -6.86% | 572,500 |
| Mar 3, 2026 | 1,464.00 | 1,470.00 | 1,418.00 | 1,428.00 | 1,400.80 | -2.59% | 392,000 |
| Mar 2, 2026 | 1,416.00 | 1,472.00 | 1,378.00 | 1,466.00 | 1,438.08 | 2.52% | 386,000 |
| Feb 27, 2026 | 1,392.00 | 1,436.00 | 1,392.00 | 1,430.00 | 1,402.76 | 1.27% | 240,000 |
| Feb 26, 2026 | 1,418.00 | 1,422.00 | 1,388.00 | 1,412.00 | 1,385.10 | - | 250,500 |
| Feb 25, 2026 | 1,422.00 | 1,436.00 | 1,398.00 | 1,412.00 | 1,385.10 | -1.53% | 354,000 |
| Feb 24, 2026 | 1,374.00 | 1,446.00 | 1,370.00 | 1,434.00 | 1,406.69 | 4.37% | 499,500 |
| Feb 20, 2026 | 1,394.00 | 1,394.00 | 1,372.00 | 1,374.00 | 1,347.83 | -1.43% | 213,000 |
| Feb 19, 2026 | 1,378.00 | 1,396.00 | 1,366.00 | 1,394.00 | 1,367.45 | 1.16% | 286,500 |
| Feb 18, 2026 | 1,366.00 | 1,384.00 | 1,354.00 | 1,378.00 | 1,351.75 | 2.38% | 404,500 |
| Feb 17, 2026 | 1,338.00 | 1,360.00 | 1,328.00 | 1,346.00 | 1,320.36 | 1.05% | 205,500 |
| Feb 16, 2026 | 1,328.00 | 1,342.00 | 1,314.00 | 1,332.00 | 1,306.63 | 1.83% | 285,000 |
| Feb 13, 2026 | 1,314.00 | 1,320.00 | 1,282.00 | 1,308.00 | 1,283.09 | -1.36% | 289,000 |
| Feb 12, 2026 | 1,286.00 | 1,334.00 | 1,278.00 | 1,326.00 | 1,300.74 | 4.08% | 480,500 |
| Feb 10, 2026 | 1,242.00 | 1,284.00 | 1,230.00 | 1,274.00 | 1,249.73 | 2.41% | 642,000 |
| Feb 9, 2026 | 1,114.00 | 1,280.00 | 1,098.00 | 1,244.00 | 1,220.30 | 13.50% | 1,116,500 |
| Feb 6, 2026 | 1,094.00 | 1,102.00 | 1,088.00 | 1,096.00 | 1,075.12 | -0.36% | 129,000 |
| Feb 5, 2026 | 1,100.00 | 1,104.00 | 1,094.00 | 1,100.00 | 1,079.05 | 0.18% | 136,500 |
| Feb 4, 2026 | 1,074.00 | 1,098.00 | 1,072.00 | 1,098.00 | 1,077.09 | 2.43% | 158,000 |
| Feb 3, 2026 | 1,074.00 | 1,078.00 | 1,070.00 | 1,072.00 | 1,051.58 | 0.75% | 158,000 |
| Feb 2, 2026 | 1,078.00 | 1,086.00 | 1,064.00 | 1,064.00 | 1,043.73 | -0.75% | 177,000 |
| Jan 30, 2026 | 1,066.00 | 1,076.00 | 1,062.00 | 1,072.00 | 1,051.58 | 0.75% | 127,500 |
| Jan 29, 2026 | 1,058.00 | 1,070.00 | 1,046.00 | 1,064.00 | 1,043.73 | 0.57% | 198,500 |
| Jan 28, 2026 | 1,070.00 | 1,076.00 | 1,056.00 | 1,058.00 | 1,037.85 | -1.31% | 131,500 |
| Jan 27, 2026 | 1,066.00 | 1,074.00 | 1,058.00 | 1,072.00 | 1,051.58 | 1.13% | 134,500 |
| Jan 26, 2026 | 1,076.00 | 1,078.00 | 1,060.00 | 1,060.00 | 1,039.81 | -2.03% | 185,500 |
| Jan 23, 2026 | 1,084.00 | 1,088.00 | 1,078.00 | 1,082.00 | 1,061.39 | -0.18% | 108,500 |
| Jan 22, 2026 | 1,070.00 | 1,084.00 | 1,066.00 | 1,084.00 | 1,063.35 | 1.31% | 141,500 |
| Jan 21, 2026 | 1,064.00 | 1,070.00 | 1,054.00 | 1,070.00 | 1,049.62 | -0.37% | 150,000 |
| Jan 20, 2026 | 1,094.00 | 1,094.00 | 1,072.00 | 1,074.00 | 1,053.54 | -1.29% | 172,500 |
| Jan 19, 2026 | 1,098.00 | 1,098.00 | 1,072.00 | 1,088.00 | 1,067.28 | -0.91% | 222,000 |
| Jan 16, 2026 | 1,086.00 | 1,098.00 | 1,082.00 | 1,098.00 | 1,077.09 | 0.73% | 99,000 |
| Jan 15, 2026 | 1,078.00 | 1,096.00 | 1,068.00 | 1,090.00 | 1,069.24 | 1.49% | 173,500 |
| Jan 14, 2026 | 1,066.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,053.54 | 0.56% | 201,500 |
| Jan 13, 2026 | 1,074.00 | 1,074.00 | 1,060.00 | 1,068.00 | 1,047.66 | -0.19% | 276,500 |
| Jan 9, 2026 | 1,080.00 | 1,088.00 | 1,070.00 | 1,070.00 | 1,049.62 | -0.93% | 128,500 |
| Jan 8, 2026 | 1,090.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,059.43 | -0.92% | 129,000 |
| Jan 7, 2026 | 1,076.00 | 1,090.00 | 1,074.00 | 1,090.00 | 1,069.24 | 1.68% | 168,000 |
| Jan 6, 2026 | 1,062.00 | 1,072.00 | 1,062.00 | 1,072.00 | 1,051.58 | 1.13% | 181,000 |
| Jan 5, 2026 | 1,078.00 | 1,082.00 | 1,056.00 | 1,060.00 | 1,039.81 | -1.85% | 226,000 |
| Dec 30, 2025 | 1,080.00 | 1,084.00 | 1,074.00 | 1,080.00 | 1,059.43 | - | 133,000 |
| Dec 29, 2025 | 1,072.00 | 1,080.00 | 1,070.00 | 1,080.00 | 1,059.43 | 0.93% | 136,000 |
| Dec 26, 2025 | 1,072.00 | 1,074.00 | 1,062.00 | 1,070.00 | 1,049.62 | -0.37% | 109,500 |
| Dec 25, 2025 | 1,072.00 | 1,078.00 | 1,068.00 | 1,074.00 | 1,053.54 | 0.56% | 114,000 |
| Dec 24, 2025 | 1,070.00 | 1,072.00 | 1,060.00 | 1,068.00 | 1,047.66 | -0.19% | 121,000 |
| Dec 23, 2025 | 1,068.00 | 1,074.00 | 1,068.00 | 1,070.00 | 1,049.62 | 0.38% | 92,000 |
| Dec 22, 2025 | 1,066.00 | 1,070.00 | 1,060.00 | 1,066.00 | 1,045.70 | - | 90,500 |
| Dec 19, 2025 | 1,074.00 | 1,074.00 | 1,064.00 | 1,066.00 | 1,045.70 | -0.74% | 127,500 |
| Dec 18, 2025 | 1,074.00 | 1,076.00 | 1,064.00 | 1,074.00 | 1,053.54 | 0.56% | 130,000 |
| Dec 17, 2025 | 1,072.00 | 1,076.00 | 1,068.00 | 1,068.00 | 1,047.66 | -0.56% | 109,500 |
| Dec 16, 2025 | 1,072.00 | 1,074.00 | 1,064.00 | 1,074.00 | 1,053.54 | 0.37% | 108,500 |
| Dec 15, 2025 | 1,062.00 | 1,076.00 | 1,058.00 | 1,070.00 | 1,049.62 | 0.38% | 129,500 |
| Dec 12, 2025 | 1,060.00 | 1,066.00 | 1,058.00 | 1,066.00 | 1,045.70 | 1.72% | 156,000 |
| Dec 11, 2025 | 1,060.00 | 1,064.00 | 1,046.00 | 1,048.00 | 1,028.04 | -1.13% | 111,000 |
| Dec 10, 2025 | 1,060.00 | 1,068.00 | 1,050.00 | 1,060.00 | 1,039.81 | 0.95% | 146,000 |
| Dec 9, 2025 | 1,044.00 | 1,050.00 | 1,034.00 | 1,050.00 | 1,030.00 | 0.57% | 128,000 |
| Dec 8, 2025 | 1,032.00 | 1,044.00 | 1,032.00 | 1,044.00 | 1,024.11 | 1.16% | 139,000 |
| Dec 5, 2025 | 1,038.00 | 1,046.00 | 1,030.00 | 1,032.00 | 1,012.34 | -1.34% | 157,000 |
| Dec 4, 2025 | 1,042.00 | 1,046.00 | 1,038.00 | 1,046.00 | 1,026.08 | 0.58% | 154,500 |
| Dec 3, 2025 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,020.19 | -1.89% | 125,500 |
| Dec 2, 2025 | 1,060.00 | 1,062.00 | 1,056.00 | 1,060.00 | 1,039.81 | -0.19% | 122,000 |
| Dec 1, 2025 | 1,066.00 | 1,074.00 | 1,060.00 | 1,062.00 | 1,041.77 | -0.19% | 281,000 |