Sumitomo Bakelite Company Limited (TYO:4203)
Japan
· Delayed Price · Currency is JPY 5,193.00
-377.00 (-6.77%)
At close: Mar 9, 2026
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,431.00 | 5,586.00 | 5,409.00 | 5,570.00 | 5,570.00 | 0.71% | 282,400 |
| Mar 5, 2026 | 5,544.00 | 5,647.00 | 5,510.00 | 5,531.00 | 5,531.00 | 3.15% | 660,200 |
| Mar 4, 2026 | 5,436.00 | 5,563.00 | 5,268.00 | 5,362.00 | 5,362.00 | -6.52% | 683,600 |
| Mar 3, 2026 | 5,939.00 | 5,997.00 | 5,701.00 | 5,736.00 | 5,736.00 | -3.50% | 535,200 |
| Mar 2, 2026 | 5,969.00 | 5,974.00 | 5,820.00 | 5,944.00 | 5,944.00 | -1.25% | 389,900 |
| Feb 27, 2026 | 5,908.00 | 6,019.00 | 5,880.00 | 6,019.00 | 6,019.00 | 0.18% | 490,300 |
| Feb 26, 2026 | 6,000.00 | 6,063.00 | 5,977.00 | 6,008.00 | 6,008.00 | 0.84% | 618,600 |
| Feb 25, 2026 | 5,948.00 | 6,041.00 | 5,845.00 | 5,958.00 | 5,958.00 | 1.67% | 566,100 |
| Feb 24, 2026 | 5,793.00 | 5,886.00 | 5,767.00 | 5,860.00 | 5,860.00 | 1.26% | 418,400 |
| Feb 20, 2026 | 5,814.00 | 5,828.00 | 5,745.00 | 5,787.00 | 5,787.00 | -1.60% | 245,500 |
| Feb 19, 2026 | 5,830.00 | 5,960.00 | 5,821.00 | 5,881.00 | 5,881.00 | 1.47% | 364,200 |
| Feb 18, 2026 | 5,691.00 | 5,830.00 | 5,678.00 | 5,796.00 | 5,796.00 | 2.11% | 412,900 |
| Feb 17, 2026 | 5,666.00 | 5,760.00 | 5,619.00 | 5,676.00 | 5,676.00 | -0.56% | 324,000 |
| Feb 16, 2026 | 5,700.00 | 5,800.00 | 5,657.00 | 5,708.00 | 5,708.00 | 0.87% | 433,400 |
| Feb 13, 2026 | 5,750.00 | 5,840.00 | 5,636.00 | 5,659.00 | 5,659.00 | -3.26% | 439,200 |
| Feb 12, 2026 | 5,660.00 | 5,861.00 | 5,657.00 | 5,850.00 | 5,850.00 | 4.50% | 575,500 |
| Feb 10, 2026 | 5,640.00 | 5,665.00 | 5,575.00 | 5,598.00 | 5,598.00 | -0.43% | 515,100 |
| Feb 9, 2026 | 5,639.00 | 5,685.00 | 5,533.00 | 5,622.00 | 5,622.00 | 3.36% | 473,900 |
| Feb 6, 2026 | 5,290.00 | 5,449.00 | 5,288.00 | 5,439.00 | 5,439.00 | 0.33% | 376,100 |
| Feb 5, 2026 | 5,621.00 | 5,627.00 | 5,371.00 | 5,421.00 | 5,421.00 | -1.97% | 329,200 |
| Feb 4, 2026 | 5,477.00 | 5,629.00 | 5,311.00 | 5,530.00 | 5,530.00 | 1.12% | 760,600 |
| Feb 3, 2026 | 5,491.00 | 5,498.00 | 5,331.00 | 5,469.00 | 5,469.00 | 0.50% | 793,400 |
| Feb 2, 2026 | 5,510.00 | 5,600.00 | 5,399.00 | 5,442.00 | 5,442.00 | 0.04% | 1,101,500 |
| Jan 30, 2026 | 5,446.00 | 5,475.00 | 5,352.00 | 5,440.00 | 5,440.00 | 0.18% | 383,900 |
| Jan 29, 2026 | 5,400.00 | 5,464.00 | 5,378.00 | 5,430.00 | 5,430.00 | 0.65% | 357,600 |
| Jan 28, 2026 | 5,451.00 | 5,516.00 | 5,372.00 | 5,395.00 | 5,395.00 | -2.32% | 293,300 |
| Jan 27, 2026 | 5,303.00 | 5,587.00 | 5,291.00 | 5,523.00 | 5,523.00 | 4.21% | 468,300 |
| Jan 26, 2026 | 5,344.00 | 5,450.00 | 5,283.00 | 5,300.00 | 5,300.00 | -2.65% | 412,400 |
| Jan 23, 2026 | 5,395.00 | 5,452.00 | 5,334.00 | 5,444.00 | 5,444.00 | 4.53% | 697,500 |
| Jan 22, 2026 | 5,120.00 | 5,275.00 | 5,100.00 | 5,208.00 | 5,208.00 | 3.03% | 478,400 |
| Jan 21, 2026 | 5,000.00 | 5,060.00 | 4,987.00 | 5,055.00 | 5,055.00 | -0.59% | 550,100 |
| Jan 20, 2026 | 5,178.00 | 5,197.00 | 5,054.00 | 5,085.00 | 5,085.00 | -2.87% | 425,400 |
| Jan 19, 2026 | 5,191.00 | 5,265.00 | 5,162.00 | 5,235.00 | 5,235.00 | -0.08% | 273,300 |
| Jan 16, 2026 | 5,186.00 | 5,241.00 | 5,136.00 | 5,239.00 | 5,239.00 | 0.38% | 425,000 |
| Jan 15, 2026 | 5,226.00 | 5,273.00 | 5,205.00 | 5,219.00 | 5,219.00 | -1.79% | 250,800 |
| Jan 14, 2026 | 5,277.00 | 5,350.00 | 5,277.00 | 5,314.00 | 5,314.00 | 0.61% | 243,200 |
| Jan 13, 2026 | 5,352.00 | 5,363.00 | 5,244.00 | 5,282.00 | 5,282.00 | 2.52% | 230,000 |
| Jan 9, 2026 | 5,141.00 | 5,187.00 | 5,117.00 | 5,152.00 | 5,152.00 | 0.57% | 175,100 |
| Jan 8, 2026 | 5,151.00 | 5,187.00 | 5,108.00 | 5,123.00 | 5,123.00 | -1.91% | 252,200 |
| Jan 7, 2026 | 5,200.00 | 5,277.00 | 5,174.00 | 5,223.00 | 5,223.00 | -0.53% | 219,200 |
| Jan 6, 2026 | 5,192.00 | 5,270.00 | 5,189.00 | 5,251.00 | 5,251.00 | 1.88% | 214,700 |
| Jan 5, 2026 | 5,202.00 | 5,254.00 | 5,117.00 | 5,154.00 | 5,154.00 | -0.17% | 274,500 |
| Dec 30, 2025 | 5,164.00 | 5,203.00 | 5,158.00 | 5,163.00 | 5,163.00 | -0.71% | 104,400 |
| Dec 29, 2025 | 5,200.00 | 5,208.00 | 5,162.00 | 5,200.00 | 5,200.00 | 0.60% | 151,400 |
| Dec 26, 2025 | 5,197.00 | 5,216.00 | 5,126.00 | 5,169.00 | 5,169.00 | -0.37% | 142,700 |
| Dec 25, 2025 | 5,249.00 | 5,249.00 | 5,147.00 | 5,188.00 | 5,188.00 | -0.54% | 123,600 |
| Dec 24, 2025 | 5,252.00 | 5,283.00 | 5,192.00 | 5,216.00 | 5,216.00 | -1.12% | 116,100 |
| Dec 23, 2025 | 5,287.00 | 5,300.00 | 5,246.00 | 5,275.00 | 5,275.00 | -0.23% | 131,400 |
| Dec 22, 2025 | 5,275.00 | 5,319.00 | 5,245.00 | 5,287.00 | 5,287.00 | 1.40% | 165,500 |
| Dec 19, 2025 | 5,211.00 | 5,216.00 | 5,148.00 | 5,214.00 | 5,214.00 | 1.20% | 135,300 |
| Dec 18, 2025 | 5,190.00 | 5,190.00 | 5,112.00 | 5,152.00 | 5,152.00 | -0.92% | 174,500 |
| Dec 17, 2025 | 5,203.00 | 5,263.00 | 5,148.00 | 5,200.00 | 5,200.00 | -0.04% | 236,700 |
| Dec 16, 2025 | 5,320.00 | 5,346.00 | 5,188.00 | 5,202.00 | 5,202.00 | -3.13% | 206,000 |
| Dec 15, 2025 | 5,278.00 | 5,394.00 | 5,219.00 | 5,370.00 | 5,370.00 | 2.01% | 392,100 |
| Dec 12, 2025 | 5,276.00 | 5,305.00 | 5,222.00 | 5,264.00 | 5,264.00 | 0.02% | 212,000 |
| Dec 11, 2025 | 5,257.00 | 5,287.00 | 5,219.00 | 5,263.00 | 5,263.00 | 1.17% | 218,500 |
| Dec 10, 2025 | 5,199.00 | 5,228.00 | 5,155.00 | 5,202.00 | 5,202.00 | 0.35% | 205,500 |
| Dec 9, 2025 | 5,202.00 | 5,217.00 | 5,155.00 | 5,184.00 | 5,184.00 | -0.37% | 124,700 |
| Dec 8, 2025 | 5,091.00 | 5,235.00 | 5,082.00 | 5,203.00 | 5,203.00 | 2.50% | 275,600 |
| Dec 5, 2025 | 5,032.00 | 5,134.00 | 5,032.00 | 5,076.00 | 5,076.00 | -0.33% | 207,300 |
| Dec 4, 2025 | 5,079.00 | 5,116.00 | 5,054.00 | 5,093.00 | 5,093.00 | -0.14% | 141,100 |
| Dec 3, 2025 | 5,073.00 | 5,118.00 | 5,069.00 | 5,100.00 | 5,100.00 | 0.57% | 140,500 |
| Dec 2, 2025 | 5,061.00 | 5,099.00 | 5,048.00 | 5,071.00 | 5,071.00 | 0.34% | 153,100 |
| Dec 1, 2025 | 5,093.00 | 5,113.00 | 5,037.00 | 5,054.00 | 5,054.00 | -0.75% | 254,200 |
| Nov 28, 2025 | 5,091.00 | 5,120.00 | 5,045.00 | 5,092.00 | 5,092.00 | 0.02% | 206,800 |
| Nov 27, 2025 | 5,090.00 | 5,125.00 | 5,061.00 | 5,091.00 | 5,091.00 | 0.61% | 214,300 |
| Nov 26, 2025 | 5,082.00 | 5,093.00 | 5,048.00 | 5,060.00 | 5,060.00 | 0.76% | 185,300 |
| Nov 25, 2025 | 5,087.00 | 5,119.00 | 4,993.00 | 5,022.00 | 5,022.00 | -0.36% | 182,700 |
| Nov 21, 2025 | 4,995.00 | 5,040.00 | 4,943.00 | 5,040.00 | 5,040.00 | -0.85% | 318,700 |
| Nov 20, 2025 | 5,048.00 | 5,127.00 | 5,014.00 | 5,083.00 | 5,083.00 | 4.52% | 356,200 |
| Nov 19, 2025 | 4,831.00 | 4,885.00 | 4,783.00 | 4,863.00 | 4,863.00 | 1.48% | 356,800 |
| Nov 18, 2025 | 4,945.00 | 4,969.00 | 4,766.00 | 4,792.00 | 4,792.00 | -3.83% | 450,900 |
| Nov 17, 2025 | 5,033.00 | 5,044.00 | 4,964.00 | 4,983.00 | 4,983.00 | -1.17% | 336,900 |
| Nov 14, 2025 | 5,134.00 | 5,150.00 | 5,029.00 | 5,042.00 | 5,042.00 | -3.41% | 288,000 |
| Nov 13, 2025 | 5,220.00 | 5,274.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.71% | 151,100 |
| Nov 12, 2025 | 5,148.00 | 5,192.00 | 5,117.00 | 5,183.00 | 5,183.00 | 1.23% | 203,000 |
| Nov 11, 2025 | 5,185.00 | 5,185.00 | 5,089.00 | 5,120.00 | 5,120.00 | -0.47% | 145,500 |
| Nov 10, 2025 | 5,185.00 | 5,188.00 | 5,116.00 | 5,144.00 | 5,144.00 | 0.92% | 204,700 |
| Nov 7, 2025 | 5,076.00 | 5,188.00 | 5,001.00 | 5,097.00 | 5,097.00 | -0.57% | 386,300 |
| Nov 6, 2025 | 5,110.00 | 5,155.00 | 5,054.00 | 5,126.00 | 5,126.00 | 3.20% | 432,700 |
| Nov 5, 2025 | 4,838.00 | 5,005.00 | 4,809.00 | 4,967.00 | 4,967.00 | -2.19% | 1,016,000 |
| Nov 4, 2025 | 5,400.00 | 5,489.00 | 4,944.00 | 5,078.00 | 5,078.00 | -1.24% | 1,500,400 |
| Oct 31, 2025 | 5,163.00 | 5,167.00 | 5,051.00 | 5,142.00 | 5,142.00 | 1.22% | 430,700 |
| Oct 30, 2025 | 5,033.00 | 5,113.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1.34% | 726,900 |
| Oct 29, 2025 | 5,012.00 | 5,054.00 | 5,002.00 | 5,013.00 | 5,013.00 | 0.28% | 238,400 |
| Oct 28, 2025 | 5,150.00 | 5,193.00 | 4,997.00 | 4,999.00 | 4,999.00 | -4.01% | 269,000 |
| Oct 27, 2025 | 5,179.00 | 5,208.00 | 5,131.00 | 5,208.00 | 5,208.00 | 2.50% | 324,900 |
| Oct 24, 2025 | 5,035.00 | 5,090.00 | 5,018.00 | 5,081.00 | 5,081.00 | 2.34% | 290,200 |
| Oct 23, 2025 | 4,889.00 | 4,986.00 | 4,889.00 | 4,965.00 | 4,965.00 | 0.85% | 188,800 |
| Oct 22, 2025 | 4,914.00 | 4,948.00 | 4,878.00 | 4,923.00 | 4,923.00 | 0.06% | 302,000 |
| Oct 21, 2025 | 4,953.00 | 4,970.00 | 4,893.00 | 4,920.00 | 4,920.00 | -0.61% | 182,600 |
| Oct 20, 2025 | 4,933.00 | 4,968.00 | 4,883.00 | 4,950.00 | 4,950.00 | 1.79% | 167,100 |
| Oct 17, 2025 | 4,889.00 | 4,909.00 | 4,859.00 | 4,863.00 | 4,863.00 | -0.71% | 132,400 |
| Oct 16, 2025 | 4,943.00 | 4,969.00 | 4,885.00 | 4,898.00 | 4,898.00 | -0.31% | 144,400 |
| Oct 15, 2025 | 4,856.00 | 4,919.00 | 4,847.00 | 4,913.00 | 4,913.00 | 1.42% | 191,800 |
| Oct 14, 2025 | 4,824.00 | 4,900.00 | 4,810.00 | 4,844.00 | 4,844.00 | -2.10% | 276,900 |
| Oct 10, 2025 | 5,031.00 | 5,048.00 | 4,915.00 | 4,948.00 | 4,948.00 | -3.26% | 252,500 |
| Oct 9, 2025 | 5,040.00 | 5,115.00 | 5,035.00 | 5,115.00 | 5,115.00 | 1.65% | 189,900 |
| Oct 8, 2025 | 5,056.00 | 5,093.00 | 5,032.00 | 5,032.00 | 5,032.00 | -1.60% | 214,700 |
| Oct 7, 2025 | 5,069.00 | 5,132.00 | 5,063.00 | 5,114.00 | 5,114.00 | 1.15% | 269,600 |