Skip to main content
Sakai Chemical Industry Co., Ltd. (TYO:4078)
Japan flag Japan · Delayed Price · Currency is JPY
3,610.00
+55.00 (1.55%)
Apr 28, 2026, 3:30 PM JST

Sakai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,555.003,610.003,555.003,610.003,610.001.55%64,700
Apr 27, 20263,475.003,600.003,455.003,555.003,555.000.28%70,300
Apr 24, 20263,540.003,570.003,505.003,545.003,545.000.57%73,800
Apr 23, 20263,555.003,570.003,490.003,525.003,525.00-1.26%59,500
Apr 22, 20263,650.003,650.003,545.003,570.003,570.00-2.19%110,400
Apr 21, 20263,720.003,720.003,640.003,650.003,650.00-1.75%83,900
Apr 20, 20263,850.003,870.003,670.003,715.003,715.000.54%164,200
Apr 17, 20263,685.003,745.003,660.003,695.003,695.000.27%142,300
Apr 16, 20263,650.003,700.003,640.003,685.003,685.001.10%72,100
Apr 15, 20263,715.003,765.003,630.003,645.003,645.00-0.14%83,600
Apr 14, 20263,605.003,655.003,600.003,650.003,650.001.81%99,500
Apr 13, 20263,600.003,660.003,560.003,585.003,585.00-2.18%68,500
Apr 10, 20263,700.003,740.003,645.003,665.003,665.00-0.68%84,900
Apr 9, 20263,740.003,745.003,675.003,690.003,690.00-1.34%72,700
Apr 8, 20263,715.003,750.003,680.003,740.003,740.004.62%78,400
Apr 7, 20263,570.003,580.003,540.003,575.003,575.001.13%38,800
Apr 6, 20263,505.003,570.003,505.003,535.003,535.000.57%44,900
Apr 3, 20263,535.003,570.003,505.003,515.003,515.000.43%54,600
Apr 2, 20263,580.003,630.003,450.003,500.003,500.00-2.23%105,800
Apr 1, 20263,530.003,580.003,505.003,580.003,580.003.47%79,500
Mar 31, 20263,430.003,515.003,395.003,460.003,460.00-0.86%107,900
Mar 30, 20263,370.003,490.003,355.003,490.003,490.00-4.64%103,600
Mar 27, 20263,580.003,670.003,550.003,660.003,580.000.27%114,200
Mar 26, 20263,660.003,685.003,610.003,650.003,570.220.69%83,800
Mar 25, 20263,690.003,690.003,625.003,625.003,545.771.97%100,900
Mar 24, 20263,560.003,595.003,515.003,555.003,477.302.45%84,100
Mar 23, 20263,485.003,510.003,395.003,470.003,394.15-4.28%133,900
Mar 19, 20263,710.003,715.003,605.003,625.003,545.77-5.35%137,900
Mar 18, 20263,750.003,830.003,750.003,830.003,746.283.93%96,400
Mar 17, 20263,715.003,750.003,680.003,685.003,604.45-0.14%100,900
Mar 16, 20263,740.003,765.003,655.003,690.003,609.34-2.25%98,000
Mar 13, 20263,745.003,785.003,690.003,775.003,692.49-0.13%110,900
Mar 12, 20263,860.003,900.003,760.003,780.003,697.38-3.08%104,900
Mar 11, 20263,900.003,970.003,870.003,900.003,814.750.91%111,100
Mar 10, 20263,740.003,875.003,720.003,865.003,780.524.60%147,400
Mar 9, 20263,650.003,695.003,580.003,695.003,614.23-4.27%241,600
Mar 6, 20263,850.003,895.003,760.003,860.003,775.63-1.53%163,700
Mar 5, 20263,915.004,025.003,845.003,920.003,834.324.67%249,900
Mar 4, 20263,885.003,990.003,690.003,745.003,663.14-7.87%367,100
Mar 3, 20264,120.004,265.004,060.004,065.003,976.15-2.63%264,000
Mar 2, 20264,020.004,175.003,980.004,175.004,083.740.60%186,400
Feb 27, 20264,040.004,165.004,030.004,150.004,059.291.72%233,500
Feb 26, 20264,075.004,120.004,035.004,080.003,990.820.62%290,000
Feb 25, 20264,010.004,125.003,990.004,055.003,966.370.62%250,600
Feb 24, 20263,800.004,030.003,775.004,030.003,941.917.90%365,200
Feb 20, 20263,765.003,765.003,670.003,735.003,653.36-1.06%117,100
Feb 19, 20263,790.003,790.003,675.003,775.003,692.493.00%225,400
Feb 18, 20263,650.003,735.003,600.003,665.003,584.891.81%274,100
Feb 17, 20263,540.003,605.003,510.003,600.003,521.312.13%117,500
Feb 16, 20263,535.003,580.003,490.003,525.003,447.950.43%139,800
Feb 13, 20263,480.003,545.003,410.003,510.003,433.280.29%171,900
Feb 12, 20263,620.003,790.003,285.003,500.003,423.50-2.91%540,200
Feb 10, 20263,570.003,620.003,560.003,605.003,526.200.84%89,300
Feb 9, 20263,605.003,620.003,535.003,575.003,496.861.13%83,000
Feb 6, 20263,470.003,550.003,450.003,535.003,457.730.86%60,100
Feb 5, 20263,585.003,605.003,505.003,505.003,428.39-0.28%118,000
Feb 4, 20263,405.003,525.003,405.003,515.003,438.173.38%138,600
Feb 3, 20263,350.003,400.003,350.003,400.003,325.682.41%58,700
Feb 2, 20263,345.003,405.003,310.003,320.003,247.43-92,300
Jan 30, 20263,295.003,330.003,270.003,320.003,247.430.76%57,900
Jan 29, 20263,295.003,300.003,240.003,295.003,222.980.15%71,200
Jan 28, 20263,335.003,335.003,260.003,290.003,218.09-2.08%73,500
Jan 27, 20263,340.003,360.003,315.003,360.003,286.560.15%65,200
Jan 26, 20263,350.003,370.003,315.003,355.003,281.67-1.47%58,500
Jan 23, 20263,405.003,435.003,380.003,405.003,330.57-42,000
Jan 22, 20263,390.003,420.003,370.003,405.003,330.572.10%60,400
Jan 21, 20263,280.003,350.003,280.003,335.003,262.10-49,900
Jan 20, 20263,400.003,400.003,335.003,335.003,262.10-2.06%54,400
Jan 19, 20263,410.003,425.003,345.003,405.003,330.570.29%55,000
Jan 16, 20263,350.003,405.003,340.003,395.003,320.790.30%59,700
Jan 15, 20263,360.003,410.003,350.003,385.003,311.010.59%63,900
Jan 14, 20263,300.003,375.003,290.003,365.003,291.451.82%99,800
Jan 13, 20263,335.003,335.003,280.003,305.003,232.761.23%67,900
Jan 9, 20263,255.003,290.003,250.003,265.003,193.630.62%46,800
Jan 8, 20263,315.003,325.003,245.003,245.003,174.07-2.41%84,900
Jan 7, 20263,255.003,325.003,255.003,325.003,252.322.15%96,800
Jan 6, 20263,260.003,295.003,255.003,255.003,183.850.77%74,800
Jan 5, 20263,220.003,260.003,200.003,230.003,159.401.57%72,800
Dec 30, 20253,205.003,220.003,165.003,180.003,110.49-0.78%91,900
Dec 29, 20253,195.003,230.003,165.003,205.003,134.951.26%116,500
Dec 26, 20253,160.003,180.003,140.003,165.003,095.820.96%42,400
Dec 25, 20253,150.003,150.003,125.003,135.003,066.480.97%29,800
Dec 24, 20253,150.003,150.003,100.003,105.003,037.13-1.27%43,800
Dec 23, 20253,145.003,160.003,115.003,145.003,076.260.32%43,100
Dec 22, 20253,115.003,155.003,095.003,135.003,066.481.62%65,000
Dec 19, 20253,035.003,090.003,035.003,085.003,017.571.98%58,400
Dec 18, 20253,025.003,035.003,005.003,025.002,958.880.17%27,700
Dec 17, 20253,050.003,060.003,005.003,020.002,953.99-0.98%37,200
Dec 16, 20253,125.003,135.003,045.003,050.002,983.33-2.24%73,800
Dec 15, 20253,100.003,140.003,085.003,120.003,051.800.32%68,900
Dec 12, 20253,100.003,115.003,085.003,110.003,042.021.30%47,800
Dec 11, 20253,105.003,110.003,055.003,070.003,002.90-0.65%40,500
Dec 10, 20253,100.003,120.003,070.003,090.003,022.460.49%39,400
Dec 9, 20253,075.003,120.003,065.003,075.003,007.79-0.81%48,400
Dec 8, 20253,055.003,100.003,045.003,100.003,032.242.31%43,800
Dec 5, 20253,060.003,075.003,015.003,030.002,963.77-1.62%63,800
Dec 4, 20253,075.003,100.003,065.003,080.003,012.680.16%42,300
Dec 3, 20253,100.003,115.003,065.003,075.003,007.79-0.49%38,200
Dec 2, 20253,065.003,115.003,060.003,090.003,022.460.82%59,700
Dec 1, 20253,120.003,130.003,060.003,065.002,998.01-1.13%61,400