Skip to main content
Sugai Chemical Industry Co., Ltd. (TYO:4120)
Japan flag Japan · Delayed Price · Currency is JPY
2,228.00
+25.00 (1.13%)
Apr 30, 2026, 11:30 AM JST

Sugai Chemical Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,201.002,222.002,201.002,203.002,203.00-0.05%800
Apr 27, 20262,209.002,209.002,204.002,204.002,204.00-0.50%900
Apr 24, 20262,215.002,216.002,215.002,215.002,215.000.50%500
Apr 23, 20262,210.002,210.002,203.002,204.002,204.00-2.17%2,100
Apr 22, 20262,329.002,379.002,253.002,253.002,253.00-1.31%800
Apr 20, 20262,306.002,306.002,283.002,283.002,283.00-1.00%200
Apr 17, 20262,306.002,306.002,305.002,306.002,306.000.13%800
Apr 16, 20262,300.002,350.002,300.002,303.002,303.000.13%400
Apr 15, 20262,300.002,300.002,300.002,300.002,300.00-0.04%300
Apr 14, 20262,301.002,301.002,301.002,301.002,301.002.13%200
Apr 13, 20262,300.002,330.002,253.002,253.002,253.000.04%1,500
Apr 10, 20262,252.002,252.002,252.002,252.002,252.00-200
Apr 9, 20262,250.002,300.002,250.002,252.002,252.002.36%1,500
Apr 6, 20262,202.002,202.002,200.002,200.002,200.00-0.09%400
Apr 3, 20262,200.002,204.002,200.002,202.002,202.00-0.23%700
Apr 2, 20262,231.002,231.002,185.002,207.002,207.00-0.45%2,800
Apr 1, 20262,276.002,276.002,173.002,217.002,217.00-0.40%2,700
Mar 31, 20262,229.002,248.002,208.002,226.002,226.00-0.22%6,300
Mar 30, 20262,208.002,231.002,208.002,231.002,231.00-0.84%19,300
Mar 27, 20262,206.002,251.002,206.002,250.002,180.000.45%11,600
Mar 26, 20262,281.002,281.002,230.002,240.002,170.31-1.80%34,100
Mar 25, 20262,449.002,449.002,281.002,281.002,210.040.31%36,400
Mar 24, 20262,324.002,324.002,274.002,274.002,203.25-300
Mar 23, 20262,314.002,314.002,274.002,274.002,203.25-1.73%29,500
Mar 19, 20262,285.002,330.002,285.002,314.002,242.01-0.30%900
Mar 18, 20262,309.002,330.002,309.002,321.002,248.790.78%800
Mar 17, 20262,315.002,315.002,303.002,303.002,231.35-0.39%500
Mar 16, 20262,289.002,339.002,289.002,312.002,240.07-1.15%800
Mar 13, 20262,309.002,349.002,309.002,339.002,266.23-0.85%800
Mar 12, 20262,359.002,409.002,359.002,359.002,285.61-2.08%900
Mar 11, 20262,309.002,409.002,309.002,409.002,334.052.12%500
Mar 10, 20262,359.002,359.002,359.002,359.002,285.611.03%1,600
Mar 9, 20262,284.002,335.002,265.002,335.002,262.360.04%3,000
Mar 6, 20262,256.002,334.002,255.002,334.002,261.393.46%7,700
Mar 5, 20262,250.002,290.002,250.002,256.002,185.810.94%300
Mar 4, 20262,370.002,370.002,224.002,235.002,165.47-5.70%4,600
Mar 3, 20262,370.002,370.002,370.002,370.002,296.27-0.46%1,300
Mar 2, 20262,398.002,431.002,331.002,381.002,306.920.89%3,400
Feb 27, 20262,378.002,380.002,360.002,360.002,286.580.68%700
Feb 26, 20262,341.002,344.002,332.002,344.002,271.08-0.85%900
Feb 25, 20262,331.002,364.002,331.002,364.002,290.451.42%400
Feb 24, 20262,360.002,360.002,331.002,331.002,258.48-1.23%1,700
Feb 20, 20262,360.002,360.002,360.002,360.002,286.58-200
Feb 19, 20262,359.002,361.002,359.002,360.002,286.580.21%400
Feb 18, 20262,365.002,365.002,352.002,355.002,281.73-0.42%600
Feb 17, 20262,373.002,388.002,365.002,365.002,291.42-2.23%800
Feb 16, 20262,423.002,423.002,361.002,419.002,343.74-0.04%500
Feb 13, 20262,401.002,420.002,401.002,420.002,344.710.21%700
Feb 12, 20262,370.002,416.002,366.002,415.002,339.871.73%1,100
Feb 10, 20262,399.002,417.002,355.002,374.002,300.14-1.04%1,200
Feb 9, 20262,400.002,441.002,350.002,399.002,324.36-4.04%3,100
Feb 6, 20262,499.002,500.002,499.002,500.002,422.221.87%800
Feb 5, 20262,454.002,454.002,454.002,454.002,377.65-1.80%200
Feb 4, 20262,453.002,500.002,453.002,499.002,421.251.92%800
Feb 3, 20262,464.002,498.002,452.002,452.002,375.720.70%900
Feb 2, 20262,426.002,441.002,415.002,435.002,359.240.37%5,400
Jan 30, 20262,400.002,432.002,400.002,426.002,350.52-0.90%900
Jan 29, 20262,450.002,450.002,400.002,448.002,371.842.00%1,400
Jan 28, 20262,427.002,427.002,400.002,400.002,325.33-1.11%3,900
Jan 27, 20262,451.002,451.002,425.002,427.002,351.49-0.98%1,200
Jan 26, 20262,473.002,473.002,450.002,451.002,374.75-0.89%1,600
Jan 23, 20262,519.002,519.002,452.002,473.002,396.06-1.47%600
Jan 22, 20262,501.002,512.002,450.002,510.002,431.910.36%5,500
Jan 21, 20262,556.002,589.002,500.002,501.002,423.19-5.84%14,400
Jan 20, 20262,515.002,752.002,513.002,656.002,573.379.30%34,900
Jan 19, 20262,339.002,460.002,339.002,430.002,354.405.65%11,800
Jan 16, 20262,295.002,300.002,295.002,300.002,228.44-500
Jan 15, 20262,344.002,344.002,295.002,300.002,228.440.26%1,000
Jan 14, 20262,300.002,300.002,294.002,294.002,222.63-0.26%800
Jan 13, 20262,398.002,398.002,300.002,300.002,228.442.31%3,200
Jan 9, 20262,231.002,250.002,231.002,248.002,178.060.81%600
Jan 8, 20262,245.002,245.002,230.002,230.002,160.62-1.63%400
Jan 7, 20262,250.002,267.002,236.002,267.002,196.470.80%600
Jan 6, 20262,250.002,250.002,230.002,249.002,179.030.40%300
Jan 5, 20262,256.002,257.002,240.002,240.002,170.31-0.71%1,400
Dec 30, 20252,261.002,261.002,223.002,256.002,185.812.04%600
Dec 29, 20252,240.002,240.002,209.002,211.002,142.21-2.12%600
Dec 26, 20252,187.002,259.002,186.002,259.002,188.721.76%400
Dec 25, 20252,220.002,220.002,220.002,220.002,150.93-200
Dec 24, 20252,197.002,220.002,197.002,220.002,150.93-0.09%200
Dec 23, 20252,183.002,251.002,183.002,222.002,152.871.74%600
Dec 22, 20252,184.002,184.002,184.002,184.002,116.05-1.97%200
Dec 19, 20252,179.002,228.002,151.002,228.002,158.682.25%1,700
Dec 18, 20252,169.002,180.002,167.002,179.002,111.21-0.05%1,200
Dec 17, 20252,185.002,185.002,180.002,180.002,112.18-1.13%400
Dec 16, 20252,262.002,262.002,201.002,205.002,136.40-2.52%10,500
Dec 15, 20252,262.002,262.002,262.002,262.002,191.63-200
Dec 12, 20252,261.002,262.002,183.002,262.002,191.630.04%700
Dec 11, 20252,216.002,262.002,215.002,261.002,190.662.03%800
Dec 10, 20252,226.002,226.002,210.002,216.002,147.06-0.45%5,800
Dec 9, 20252,235.002,235.002,226.002,226.002,156.750.68%300
Dec 8, 20252,254.002,254.002,211.002,211.002,142.21-300
Dec 5, 20252,223.002,223.002,211.002,211.002,142.21-0.54%500
Dec 4, 20252,244.002,250.002,211.002,223.002,153.84-1.72%600
Dec 2, 20252,262.002,262.002,262.002,262.002,191.63-200
Dec 1, 20252,262.002,262.002,261.002,262.002,191.63-500
Nov 28, 20252,220.002,264.002,220.002,262.002,191.63-0.35%500
Nov 27, 20252,257.002,270.002,257.002,270.002,199.382.85%300
Nov 25, 20252,207.002,207.002,207.002,207.002,138.341.47%100
Nov 20, 20252,207.002,207.002,175.002,175.002,107.330.37%300