Skip to main content
Sumitomo Bakelite Company Limited (TYO:4203)
Japan flag Japan · Delayed Price · Currency is JPY
5,076.00
-17.00 (-0.33%)
At close: Dec 5, 2025

Sumitomo Bakelite Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,032.005,134.005,032.005,076.005,076.00-0.33%207,300
Dec 4, 20255,079.005,116.005,054.005,093.005,093.00-0.14%141,100
Dec 3, 20255,073.005,118.005,069.005,100.005,100.000.57%140,500
Dec 2, 20255,061.005,099.005,048.005,071.005,071.000.34%153,100
Dec 1, 20255,093.005,113.005,037.005,054.005,054.00-0.75%254,200
Nov 28, 20255,091.005,120.005,045.005,092.005,092.000.02%206,800
Nov 27, 20255,090.005,125.005,061.005,091.005,091.000.61%214,300
Nov 26, 20255,082.005,093.005,048.005,060.005,060.000.76%185,300
Nov 25, 20255,087.005,119.004,993.005,022.005,022.00-0.36%182,700
Nov 21, 20254,995.005,040.004,943.005,040.005,040.00-0.85%318,700
Nov 20, 20255,048.005,127.005,014.005,083.005,083.004.52%356,200
Nov 19, 20254,831.004,885.004,783.004,863.004,863.001.48%356,800
Nov 18, 20254,945.004,969.004,766.004,792.004,792.00-3.83%450,900
Nov 17, 20255,033.005,044.004,964.004,983.004,983.00-1.17%336,900
Nov 14, 20255,134.005,150.005,029.005,042.005,042.00-3.41%288,000
Nov 13, 20255,220.005,274.005,180.005,220.005,220.000.71%151,100
Nov 12, 20255,148.005,192.005,117.005,183.005,183.001.23%203,000
Nov 11, 20255,185.005,185.005,089.005,120.005,120.00-0.47%145,500
Nov 10, 20255,185.005,188.005,116.005,144.005,144.000.92%204,700
Nov 7, 20255,076.005,188.005,001.005,097.005,097.00-0.57%386,300
Nov 6, 20255,110.005,155.005,054.005,126.005,126.003.20%432,700
Nov 5, 20254,838.005,005.004,809.004,967.004,967.00-2.19%1,016,000
Nov 4, 20255,400.005,489.004,944.005,078.005,078.00-1.24%1,500,400
Oct 31, 20255,163.005,167.005,051.005,142.005,142.001.22%430,700
Oct 30, 20255,033.005,113.005,030.005,080.005,080.001.34%726,900
Oct 29, 20255,012.005,054.005,002.005,013.005,013.000.28%238,400
Oct 28, 20255,150.005,193.004,997.004,999.004,999.00-4.01%269,000
Oct 27, 20255,179.005,208.005,131.005,208.005,208.002.50%324,900
Oct 24, 20255,035.005,090.005,018.005,081.005,081.002.34%290,200
Oct 23, 20254,889.004,986.004,889.004,965.004,965.000.85%188,800
Oct 22, 20254,914.004,948.004,878.004,923.004,923.000.06%302,000
Oct 21, 20254,953.004,970.004,893.004,920.004,920.00-0.61%182,600
Oct 20, 20254,933.004,968.004,883.004,950.004,950.001.79%167,100
Oct 17, 20254,889.004,909.004,859.004,863.004,863.00-0.71%132,400
Oct 16, 20254,943.004,969.004,885.004,898.004,898.00-0.31%144,400
Oct 15, 20254,856.004,919.004,847.004,913.004,913.001.42%191,800
Oct 14, 20254,824.004,900.004,810.004,844.004,844.00-2.10%276,900
Oct 10, 20255,031.005,048.004,915.004,948.004,948.00-3.26%252,500
Oct 9, 20255,040.005,115.005,035.005,115.005,115.001.65%189,900
Oct 8, 20255,056.005,093.005,032.005,032.005,032.00-1.60%214,700
Oct 7, 20255,069.005,132.005,063.005,114.005,114.001.15%269,600
Oct 6, 20255,159.005,159.005,041.005,056.005,056.001.20%271,500
Oct 3, 20254,955.005,013.004,939.004,996.004,996.001.15%247,000
Oct 2, 20254,930.004,997.004,910.004,939.004,939.000.08%222,400
Oct 1, 20254,925.004,948.004,881.004,935.004,935.00-0.56%216,100
Sep 30, 20254,968.004,988.004,915.004,963.004,963.000.04%200,500
Sep 29, 20255,010.005,054.004,942.004,961.004,961.00-1.90%219,800
Sep 26, 20255,065.005,098.005,041.005,057.005,007.00-0.16%239,600
Sep 25, 20255,049.005,084.005,025.005,065.005,014.920.32%182,300
Sep 24, 20255,094.005,116.005,025.005,049.004,999.08-1.64%371,500
Sep 22, 20255,036.005,133.005,036.005,133.005,082.251.70%254,500
Sep 19, 20255,158.005,177.005,020.005,047.004,997.10-1.56%428,600
Sep 18, 20254,995.005,146.004,977.005,127.005,076.312.60%280,400
Sep 17, 20255,071.005,078.004,985.004,997.004,947.59-1.79%194,900
Sep 16, 20255,055.005,111.005,040.005,088.005,037.69-0.49%282,900
Sep 12, 20255,140.005,150.005,090.005,113.005,062.450.08%275,800
Sep 11, 20255,100.005,137.005,079.005,109.005,058.490.20%202,700
Sep 10, 20255,039.005,190.005,003.005,099.005,048.581.15%359,100
Sep 9, 20255,150.005,150.004,999.005,041.004,991.16-1.27%247,100
Sep 8, 20255,100.005,130.005,046.005,106.005,055.520.20%224,900
Sep 5, 20255,021.005,110.004,990.005,096.005,045.612.93%476,300
Sep 4, 20254,867.004,960.004,864.004,951.004,902.051.81%391,700
Sep 3, 20254,900.004,923.004,860.004,863.004,814.92-1.02%267,700
Sep 2, 20254,924.004,954.004,887.004,913.004,864.42-0.20%250,400
Sep 1, 20254,930.004,945.004,877.004,923.004,874.32-1.34%315,000
Aug 29, 20255,000.005,035.004,977.004,990.004,940.66-0.99%296,900
Aug 28, 20254,998.005,060.004,990.005,040.004,990.171.25%316,900
Aug 27, 20255,000.005,019.004,955.004,978.004,928.780.57%260,200
Aug 26, 20254,939.004,955.004,914.004,950.004,901.06-0.52%220,000
Aug 25, 20254,966.004,994.004,950.004,976.004,926.801.55%271,100
Aug 22, 20254,880.004,900.004,820.004,900.004,851.550.84%189,400
Aug 21, 20254,821.004,861.004,799.004,859.004,810.960.35%188,000
Aug 20, 20254,880.004,922.004,831.004,842.004,794.13-0.78%280,300
Aug 19, 20254,914.004,940.004,880.004,880.004,831.75-0.45%312,200
Aug 18, 20254,887.004,928.004,853.004,902.004,853.531.34%322,200
Aug 15, 20254,781.004,860.004,772.004,837.004,789.182.37%283,700
Aug 14, 20254,740.004,754.004,697.004,725.004,678.28-1.03%164,100
Aug 13, 20254,725.004,815.004,711.004,774.004,726.801.29%299,400
Aug 12, 20254,703.004,754.004,685.004,713.004,666.400.21%339,000
Aug 8, 20254,666.004,738.004,666.004,703.004,656.501.14%331,100
Aug 7, 20254,598.004,675.004,578.004,650.004,604.020.87%225,900
Aug 6, 20254,683.004,683.004,560.004,610.004,564.42-1.56%483,000
Aug 5, 20254,782.004,830.004,630.004,683.004,636.702.74%752,400
Aug 4, 20254,306.004,643.004,285.004,558.004,512.931.92%968,400
Aug 1, 20254,362.004,484.004,362.004,472.004,427.781.08%276,700
Jul 31, 20254,390.004,437.004,380.004,424.004,380.260.48%229,100
Jul 30, 20254,388.004,437.004,388.004,403.004,359.470.46%210,700
Jul 29, 20254,356.004,383.004,338.004,383.004,339.66-0.70%193,400
Jul 28, 20254,444.004,492.004,408.004,414.004,370.360.32%224,500
Jul 25, 20254,435.004,437.004,354.004,400.004,356.50-0.11%224,300
Jul 24, 20254,370.004,406.004,340.004,405.004,361.452.20%300,200
Jul 23, 20254,319.004,364.004,292.004,310.004,267.391.44%386,600
Jul 22, 20254,224.004,307.004,216.004,249.004,206.990.78%277,600
Jul 18, 20254,220.004,242.004,203.004,216.004,174.320.07%131,100
Jul 17, 20254,116.004,220.004,100.004,213.004,171.341.74%206,300
Jul 16, 20254,188.004,194.004,130.004,141.004,100.06-1.10%169,300
Jul 15, 20254,187.004,192.004,152.004,187.004,145.60-189,200
Jul 14, 20254,197.004,220.004,170.004,187.004,145.60-0.31%194,400
Jul 11, 20254,212.004,239.004,185.004,200.004,158.470.29%212,100
Jul 10, 20254,189.004,210.004,155.004,188.004,146.590.02%215,500