Skip to main content
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,865.00
+170.00 (4.60%)
Mar 10, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,650.003,695.003,580.003,695.003,695.00-4.27%241,600
Mar 6, 20263,850.003,895.003,760.003,860.003,860.00-1.53%163,700
Mar 5, 20263,915.004,025.003,845.003,920.003,920.004.67%249,900
Mar 4, 20263,885.003,990.003,690.003,745.003,745.00-7.87%367,100
Mar 3, 20264,120.004,265.004,060.004,065.004,065.00-2.63%264,000
Mar 2, 20264,020.004,175.003,980.004,175.004,175.000.60%186,400
Feb 27, 20264,040.004,165.004,030.004,150.004,150.001.72%233,500
Feb 26, 20264,075.004,120.004,035.004,080.004,080.000.62%290,000
Feb 25, 20264,010.004,125.003,990.004,055.004,055.000.62%250,600
Feb 24, 20263,800.004,030.003,775.004,030.004,030.007.90%365,200
Feb 20, 20263,765.003,765.003,670.003,735.003,735.00-1.06%117,100
Feb 19, 20263,790.003,790.003,675.003,775.003,775.003.00%225,400
Feb 18, 20263,650.003,735.003,600.003,665.003,665.001.81%274,100
Feb 17, 20263,540.003,605.003,510.003,600.003,600.002.13%117,500
Feb 16, 20263,535.003,580.003,490.003,525.003,525.000.43%139,800
Feb 13, 20263,480.003,545.003,410.003,510.003,510.000.29%171,900
Feb 12, 20263,620.003,790.003,285.003,500.003,500.00-2.91%540,200
Feb 10, 20263,570.003,620.003,560.003,605.003,605.000.84%89,300
Feb 9, 20263,605.003,620.003,535.003,575.003,575.001.13%83,000
Feb 6, 20263,470.003,550.003,450.003,535.003,535.000.86%60,100
Feb 5, 20263,585.003,605.003,505.003,505.003,505.00-0.28%118,000
Feb 4, 20263,405.003,525.003,405.003,515.003,515.003.38%138,600
Feb 3, 20263,350.003,400.003,350.003,400.003,400.002.41%58,700
Feb 2, 20263,345.003,405.003,310.003,320.003,320.00-92,300
Jan 30, 20263,295.003,330.003,270.003,320.003,320.000.76%57,900
Jan 29, 20263,295.003,300.003,240.003,295.003,295.000.15%71,200
Jan 28, 20263,335.003,335.003,260.003,290.003,290.00-2.08%73,500
Jan 27, 20263,340.003,360.003,315.003,360.003,360.000.15%65,200
Jan 26, 20263,350.003,370.003,315.003,355.003,355.00-1.47%58,500
Jan 23, 20263,405.003,435.003,380.003,405.003,405.00-42,000
Jan 22, 20263,390.003,420.003,370.003,405.003,405.002.10%60,400
Jan 21, 20263,280.003,350.003,280.003,335.003,335.00-49,900
Jan 20, 20263,400.003,400.003,335.003,335.003,335.00-2.06%54,400
Jan 19, 20263,410.003,425.003,345.003,405.003,405.000.29%55,000
Jan 16, 20263,350.003,405.003,340.003,395.003,395.000.30%59,700
Jan 15, 20263,360.003,410.003,350.003,385.003,385.000.59%63,900
Jan 14, 20263,300.003,375.003,290.003,365.003,365.001.82%99,800
Jan 13, 20263,335.003,335.003,280.003,305.003,305.001.23%67,900
Jan 9, 20263,255.003,290.003,250.003,265.003,265.000.62%46,800
Jan 8, 20263,315.003,325.003,245.003,245.003,245.00-2.41%84,900
Jan 7, 20263,255.003,325.003,255.003,325.003,325.002.15%96,800
Jan 6, 20263,260.003,295.003,255.003,255.003,255.000.77%74,800
Jan 5, 20263,220.003,260.003,200.003,230.003,230.001.57%72,800
Dec 30, 20253,205.003,220.003,165.003,180.003,180.00-0.78%91,900
Dec 29, 20253,195.003,230.003,165.003,205.003,205.001.26%116,500
Dec 26, 20253,160.003,180.003,140.003,165.003,165.000.96%42,400
Dec 25, 20253,150.003,150.003,125.003,135.003,135.000.97%29,800
Dec 24, 20253,150.003,150.003,100.003,105.003,105.00-1.27%43,800
Dec 23, 20253,145.003,160.003,115.003,145.003,145.000.32%43,100
Dec 22, 20253,115.003,155.003,095.003,135.003,135.001.62%65,000
Dec 19, 20253,035.003,090.003,035.003,085.003,085.001.98%58,400
Dec 18, 20253,025.003,035.003,005.003,025.003,025.000.17%27,700
Dec 17, 20253,050.003,060.003,005.003,020.003,020.00-0.98%37,200
Dec 16, 20253,125.003,135.003,045.003,050.003,050.00-2.24%73,800
Dec 15, 20253,100.003,140.003,085.003,120.003,120.000.32%68,900
Dec 12, 20253,100.003,115.003,085.003,110.003,110.001.30%47,800
Dec 11, 20253,105.003,110.003,055.003,070.003,070.00-0.65%40,500
Dec 10, 20253,100.003,120.003,070.003,090.003,090.000.49%39,400
Dec 9, 20253,075.003,120.003,065.003,075.003,075.00-0.81%48,400
Dec 8, 20253,055.003,100.003,045.003,100.003,100.002.31%43,800
Dec 5, 20253,060.003,075.003,015.003,030.003,030.00-1.62%63,800
Dec 4, 20253,075.003,100.003,065.003,080.003,080.000.16%42,300
Dec 3, 20253,100.003,115.003,065.003,075.003,075.00-0.49%38,200
Dec 2, 20253,065.003,115.003,060.003,090.003,090.000.82%59,700
Dec 1, 20253,120.003,130.003,060.003,065.003,065.00-1.13%61,400
Nov 28, 20253,065.003,105.003,055.003,100.003,100.001.14%100,000
Nov 27, 20253,055.003,080.003,050.003,065.003,065.001.16%70,000
Nov 26, 20252,973.003,035.002,973.003,030.003,030.001.92%55,300
Nov 25, 20252,978.002,978.002,955.002,973.002,973.000.64%52,100
Nov 21, 20252,937.002,964.002,937.002,954.002,954.000.17%46,400
Nov 20, 20252,955.002,967.002,939.002,949.002,949.001.41%49,700
Nov 19, 20252,955.002,960.002,896.002,908.002,908.00-1.46%93,400
Nov 18, 20252,950.002,974.002,922.002,951.002,951.00-0.71%103,300
Nov 17, 20253,005.003,020.002,972.002,972.002,972.00-0.77%58,100
Nov 14, 20253,035.003,040.002,995.002,995.002,995.00-1.96%76,000
Nov 13, 20253,040.003,055.003,015.003,055.003,055.000.66%35,800
Nov 12, 20253,030.003,075.003,000.003,035.003,035.001.27%89,300
Nov 11, 20253,035.003,055.002,959.002,997.002,997.000.47%140,300
Nov 10, 20253,035.003,045.002,871.002,983.002,983.00-0.57%209,400
Nov 7, 20252,954.003,000.002,951.003,000.003,000.000.60%112,300
Nov 6, 20252,947.002,997.002,920.002,982.002,982.002.72%171,500
Nov 5, 20252,917.002,938.002,838.002,903.002,903.00-0.68%144,900
Nov 4, 20252,879.002,983.002,859.002,923.002,923.002.60%124,700
Oct 31, 20252,850.002,859.002,813.002,849.002,849.00-0.04%72,900
Oct 30, 20252,829.002,866.002,828.002,850.002,850.001.35%244,100
Oct 29, 20252,868.002,910.002,798.002,812.002,812.00-1.75%95,100
Oct 28, 20252,962.002,962.002,862.002,862.002,862.00-3.41%82,000
Oct 27, 20252,935.002,968.002,933.002,963.002,963.001.20%64,800
Oct 24, 20252,924.002,937.002,908.002,928.002,928.000.79%44,900
Oct 23, 20252,870.002,907.002,862.002,905.002,905.001.15%62,600
Oct 22, 20252,866.002,888.002,857.002,872.002,872.000.21%55,600
Oct 21, 20252,889.002,893.002,864.002,866.002,866.00-0.31%43,400
Oct 20, 20252,887.002,890.002,856.002,875.002,875.001.09%50,300
Oct 17, 20252,834.002,854.002,829.002,844.002,844.00-0.07%46,000
Oct 16, 20252,833.002,859.002,825.002,846.002,846.000.85%43,600
Oct 15, 20252,790.002,842.002,790.002,822.002,822.001.44%47,600
Oct 14, 20252,783.002,835.002,777.002,782.002,782.00-1.80%81,100
Oct 10, 20252,892.002,893.002,829.002,833.002,833.00-3.48%86,900
Oct 9, 20252,854.002,943.002,854.002,935.002,935.003.13%108,600
Oct 8, 20252,875.002,887.002,846.002,846.002,846.00-1.32%70,000