Skip to main content
Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan flag Japan · Delayed Price · Currency is JPY
4,655.00
-10.00 (-0.21%)
At close: Dec 5, 2025

Sanyo Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,665.004,690.004,640.004,655.004,655.00-0.21%60,000
Dec 4, 20254,630.004,675.004,615.004,665.004,665.000.76%63,400
Dec 3, 20254,690.004,715.004,610.004,630.004,630.00-1.28%100,400
Dec 2, 20254,745.004,745.004,655.004,690.004,690.00-1.16%114,000
Dec 1, 20254,730.004,760.004,705.004,745.004,745.000.85%94,200
Nov 28, 20254,630.004,720.004,620.004,705.004,705.001.84%81,100
Nov 27, 20254,575.004,625.004,575.004,620.004,620.001.32%58,100
Nov 26, 20254,525.004,575.004,520.004,560.004,560.000.77%39,600
Nov 25, 20254,550.004,570.004,515.004,525.004,525.000.22%61,100
Nov 21, 20254,425.004,515.004,420.004,515.004,515.001.57%75,300
Nov 20, 20254,405.004,465.004,375.004,445.004,445.001.95%44,200
Nov 19, 20254,470.004,495.004,355.004,360.004,360.00-2.90%50,100
Nov 18, 20254,520.004,570.004,475.004,490.004,490.00-1.75%57,600
Nov 17, 20254,580.004,580.004,525.004,570.004,570.000.44%53,200
Nov 14, 20254,470.004,575.004,445.004,550.004,550.001.90%105,400
Nov 13, 20254,480.004,490.004,440.004,465.004,465.000.22%40,500
Nov 12, 20254,395.004,480.004,375.004,455.004,455.001.83%77,500
Nov 11, 20254,390.004,425.004,345.004,375.004,375.00-1.35%55,300
Nov 10, 20254,350.004,435.004,325.004,435.004,435.002.31%94,600
Nov 7, 20254,260.004,335.004,260.004,335.004,335.001.76%75,200
Nov 6, 20254,230.004,305.004,180.004,260.004,260.002.40%144,700
Nov 5, 20254,220.004,250.004,110.004,160.004,160.00-1.54%152,800
Nov 4, 20254,260.004,305.004,210.004,225.004,225.000.60%106,100
Oct 31, 20254,195.004,200.004,165.004,200.004,200.00-0.12%40,600
Oct 30, 20254,150.004,220.004,150.004,205.004,205.001.33%50,100
Oct 29, 20254,205.004,205.004,145.004,150.004,150.00-1.31%46,400
Oct 28, 20254,300.004,300.004,190.004,205.004,205.00-2.44%53,000
Oct 27, 20254,295.004,335.004,295.004,310.004,310.000.58%58,000
Oct 24, 20254,215.004,285.004,200.004,285.004,285.002.76%89,100
Oct 23, 20254,145.004,190.004,140.004,170.004,170.000.60%60,600
Oct 22, 20254,115.004,160.004,105.004,145.004,145.000.61%81,800
Oct 21, 20254,090.004,130.004,090.004,120.004,120.000.61%30,700
Oct 20, 20254,080.004,100.004,060.004,095.004,095.001.24%29,100
Oct 17, 20254,060.004,075.004,045.004,045.004,045.00-0.74%19,300
Oct 16, 20254,075.004,100.004,060.004,075.004,075.00-0.12%24,200
Oct 15, 20254,070.004,100.004,065.004,080.004,080.000.99%30,500
Oct 14, 20253,995.004,080.003,990.004,040.004,040.00-0.49%41,100
Oct 10, 20254,130.004,135.004,060.004,060.004,060.00-2.17%42,900
Oct 9, 20254,085.004,150.004,080.004,150.004,150.002.09%39,900
Oct 8, 20254,150.004,150.004,065.004,065.004,065.00-1.22%36,400
Oct 7, 20254,055.004,155.004,050.004,115.004,115.001.48%57,800
Oct 6, 20254,100.004,110.004,055.004,055.004,055.000.50%39,400
Oct 3, 20254,025.004,055.004,025.004,035.004,035.000.37%25,000
Oct 2, 20254,020.004,055.003,985.004,020.004,020.00-32,800
Oct 1, 20254,080.004,080.004,010.004,020.004,020.00-2.43%39,200
Sep 30, 20254,110.004,135.004,070.004,120.004,120.00-47,000
Sep 29, 20254,165.004,190.004,120.004,120.004,120.00-3.06%41,600
Sep 26, 20254,220.004,250.004,215.004,250.004,165.000.95%53,000
Sep 25, 20254,205.004,230.004,185.004,210.004,125.800.60%47,400
Sep 24, 20254,180.004,185.004,145.004,185.004,101.300.12%54,400
Sep 22, 20254,190.004,200.004,175.004,180.004,096.40-27,500
Sep 19, 20254,235.004,235.004,175.004,180.004,096.40-0.71%50,000
Sep 18, 20254,215.004,225.004,185.004,210.004,125.800.24%29,700
Sep 17, 20254,230.004,235.004,200.004,200.004,116.00-0.94%35,200
Sep 16, 20254,230.004,255.004,220.004,240.004,155.200.24%36,300
Sep 12, 20254,250.004,270.004,230.004,230.004,145.40-0.47%31,900
Sep 11, 20254,270.004,275.004,235.004,250.004,165.00-0.47%34,100
Sep 10, 20254,300.004,320.004,265.004,270.004,184.60-0.35%33,900
Sep 9, 20254,300.004,345.004,280.004,285.004,199.30-0.35%47,400
Sep 8, 20254,290.004,300.004,270.004,300.004,214.000.70%22,600
Sep 5, 20254,255.004,290.004,245.004,270.004,184.600.35%28,200
Sep 4, 20254,230.004,255.004,225.004,255.004,169.900.47%28,500
Sep 3, 20254,225.004,265.004,210.004,235.004,150.30-0.12%44,400
Sep 2, 20254,275.004,290.004,230.004,240.004,155.20-0.35%47,800
Sep 1, 20254,285.004,305.004,230.004,255.004,169.90-0.70%49,400
Aug 29, 20254,280.004,300.004,275.004,285.004,199.300.47%51,400
Aug 28, 20254,260.004,265.004,215.004,265.004,179.700.12%53,600
Aug 27, 20254,265.004,305.004,240.004,260.004,174.80-0.35%78,200
Aug 26, 20254,295.004,295.004,250.004,275.004,189.50-0.35%65,800
Aug 25, 20254,220.004,320.004,220.004,290.004,204.203.37%161,300
Aug 22, 20254,115.004,160.004,095.004,150.004,067.001.10%43,000
Aug 21, 20254,060.004,125.004,060.004,105.004,022.900.98%54,400
Aug 20, 20254,065.004,090.004,055.004,065.003,983.70-30,600
Aug 19, 20254,060.004,075.004,055.004,065.003,983.700.25%28,700
Aug 18, 20254,010.004,085.004,005.004,055.003,973.901.88%86,600
Aug 15, 20253,980.003,990.003,945.003,980.003,900.400.13%33,200
Aug 14, 20254,025.004,045.003,975.003,975.003,895.50-1.49%38,600
Aug 13, 20254,030.004,075.003,995.004,035.003,954.300.12%60,600
Aug 12, 20253,995.004,040.003,980.004,030.003,949.401.13%51,500
Aug 8, 20253,960.003,985.003,925.003,985.003,905.301.01%36,000
Aug 7, 20253,960.003,960.003,915.003,945.003,866.10-0.63%54,500
Aug 6, 20253,970.004,015.003,965.003,970.003,890.60-0.13%66,400
Aug 5, 20253,970.004,025.003,970.003,975.003,895.500.13%63,900
Aug 4, 20253,935.003,980.003,885.003,970.003,890.60-1.24%105,200
Aug 1, 20253,970.004,100.003,940.004,020.003,939.601.39%154,700
Jul 31, 20253,930.003,965.003,930.003,965.003,885.701.28%53,600
Jul 30, 20253,910.003,925.003,890.003,915.003,836.700.13%31,700
Jul 29, 20253,900.003,915.003,875.003,910.003,831.80-0.13%31,200
Jul 28, 20253,880.003,945.003,880.003,915.003,836.701.16%74,000
Jul 25, 20253,875.003,875.003,810.003,870.003,792.600.13%43,800
Jul 24, 20253,840.003,870.003,835.003,865.003,787.700.78%40,300
Jul 23, 20253,860.003,860.003,815.003,835.003,758.301.19%49,700
Jul 22, 20253,785.003,830.003,785.003,790.003,714.200.26%25,800
Jul 18, 20253,810.003,815.003,780.003,780.003,704.40-0.79%14,400
Jul 17, 20253,800.003,815.003,780.003,810.003,733.80-26,500
Jul 16, 20253,835.003,835.003,810.003,810.003,733.80-0.52%15,000
Jul 15, 20253,840.003,840.003,805.003,830.003,753.40-0.52%29,400
Jul 14, 20253,825.003,865.003,815.003,850.003,773.000.79%24,000
Jul 11, 20253,815.003,845.003,800.003,820.003,743.600.66%37,900
Jul 10, 20253,865.003,865.003,775.003,795.003,719.10-0.65%37,000