Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan
· Delayed Price · Currency is JPY 5,190.00
-230.00 (-4.24%)
At close: Mar 9, 2026
Sanyo Chemical Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,150.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | -4.24% | 115,300 |
| Mar 6, 2026 | 5,360.00 | 5,450.00 | 5,330.00 | 5,420.00 | 5,420.00 | -1.09% | 63,300 |
| Mar 5, 2026 | 5,580.00 | 5,600.00 | 5,440.00 | 5,480.00 | 5,480.00 | 1.86% | 72,900 |
| Mar 4, 2026 | 5,450.00 | 5,510.00 | 5,290.00 | 5,380.00 | 5,380.00 | -4.78% | 115,600 |
| Mar 3, 2026 | 5,820.00 | 5,860.00 | 5,630.00 | 5,650.00 | 5,650.00 | -4.24% | 85,600 |
| Mar 2, 2026 | 5,860.00 | 5,950.00 | 5,780.00 | 5,900.00 | 5,900.00 | -1.01% | 90,200 |
| Feb 27, 2026 | 5,860.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.68% | 59,800 |
| Feb 26, 2026 | 5,940.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,920.00 | -0.17% | 41,600 |
| Feb 25, 2026 | 6,020.00 | 6,020.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.98% | 52,000 |
| Feb 24, 2026 | 5,880.00 | 6,070.00 | 5,820.00 | 6,050.00 | 6,050.00 | 2.89% | 64,500 |
| Feb 20, 2026 | 6,010.00 | 6,030.00 | 5,870.00 | 5,880.00 | 5,880.00 | -3.29% | 91,800 |
| Feb 19, 2026 | 6,000.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.84% | 62,800 |
| Feb 18, 2026 | 5,900.00 | 6,000.00 | 5,880.00 | 5,970.00 | 5,970.00 | 1.53% | 76,600 |
| Feb 17, 2026 | 5,860.00 | 5,970.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.34% | 44,900 |
| Feb 16, 2026 | 5,900.00 | 5,910.00 | 5,810.00 | 5,860.00 | 5,860.00 | -0.85% | 62,000 |
| Feb 13, 2026 | 6,000.00 | 6,020.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.99% | 95,700 |
| Feb 12, 2026 | 5,980.00 | 6,050.00 | 5,940.00 | 6,030.00 | 6,030.00 | 1.86% | 157,600 |
| Feb 10, 2026 | 5,700.00 | 5,960.00 | 5,690.00 | 5,920.00 | 5,920.00 | 4.04% | 212,200 |
| Feb 9, 2026 | 5,690.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 1.07% | 89,900 |
| Feb 6, 2026 | 5,590.00 | 5,660.00 | 5,540.00 | 5,630.00 | 5,630.00 | 0.72% | 63,000 |
| Feb 5, 2026 | 5,650.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -0.36% | 79,900 |
| Feb 4, 2026 | 5,530.00 | 5,620.00 | 5,500.00 | 5,610.00 | 5,610.00 | 1.45% | 77,500 |
| Feb 3, 2026 | 5,510.00 | 5,570.00 | 5,480.00 | 5,530.00 | 5,530.00 | 1.28% | 63,800 |
| Feb 2, 2026 | 5,530.00 | 5,650.00 | 5,450.00 | 5,460.00 | 5,460.00 | -1.09% | 88,300 |
| Jan 30, 2026 | 5,460.00 | 5,520.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.10% | 57,500 |
| Jan 29, 2026 | 5,400.00 | 5,490.00 | 5,360.00 | 5,460.00 | 5,460.00 | 0.18% | 60,500 |
| Jan 28, 2026 | 5,530.00 | 5,560.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.50% | 68,200 |
| Jan 27, 2026 | 5,480.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,590.00 | 1.27% | 92,100 |
| Jan 26, 2026 | 5,540.00 | 5,610.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.43% | 81,500 |
| Jan 23, 2026 | 5,630.00 | 5,650.00 | 5,480.00 | 5,600.00 | 5,600.00 | 2.38% | 127,500 |
| Jan 22, 2026 | 5,390.00 | 5,490.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.11% | 47,900 |
| Jan 21, 2026 | 5,280.00 | 5,410.00 | 5,280.00 | 5,410.00 | 5,410.00 | 0.74% | 47,200 |
| Jan 20, 2026 | 5,490.00 | 5,490.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.42% | 71,700 |
| Jan 19, 2026 | 5,510.00 | 5,580.00 | 5,440.00 | 5,560.00 | 5,560.00 | 0.54% | 112,300 |
| Jan 16, 2026 | 5,460.00 | 5,540.00 | 5,400.00 | 5,530.00 | 5,530.00 | 2.60% | 160,700 |
| Jan 15, 2026 | 5,280.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,390.00 | 2.67% | 149,200 |
| Jan 14, 2026 | 5,280.00 | 5,310.00 | 5,220.00 | 5,250.00 | 5,250.00 | -1.50% | 49,500 |
| Jan 13, 2026 | 5,230.00 | 5,330.00 | 5,160.00 | 5,330.00 | 5,330.00 | 3.90% | 97,600 |
| Jan 9, 2026 | 5,280.00 | 5,290.00 | 5,040.00 | 5,130.00 | 5,130.00 | -1.91% | 166,500 |
| Jan 8, 2026 | 5,360.00 | 5,360.00 | 5,130.00 | 5,230.00 | 5,230.00 | -2.43% | 134,600 |
| Jan 7, 2026 | 5,390.00 | 5,490.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.65% | 112,900 |
| Jan 6, 2026 | 5,380.00 | 5,500.00 | 5,360.00 | 5,450.00 | 5,450.00 | 2.25% | 230,800 |
| Jan 5, 2026 | 5,220.00 | 5,400.00 | 5,210.00 | 5,330.00 | 5,330.00 | 2.11% | 224,900 |
| Dec 30, 2025 | 5,250.00 | 5,280.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.57% | 44,200 |
| Dec 29, 2025 | 5,220.00 | 5,260.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 72,200 |
| Dec 26, 2025 | 5,240.00 | 5,280.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.19% | 131,500 |
| Dec 25, 2025 | 5,160.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | 1.36% | 104,100 |
| Dec 24, 2025 | 5,180.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.59% | 121,600 |
| Dec 23, 2025 | 5,020.00 | 5,150.00 | 5,020.00 | 5,110.00 | 5,110.00 | 1.79% | 117,700 |
| Dec 22, 2025 | 4,975.00 | 5,070.00 | 4,925.00 | 5,020.00 | 5,020.00 | 1.62% | 67,100 |
| Dec 19, 2025 | 4,940.00 | 4,965.00 | 4,915.00 | 4,940.00 | 4,940.00 | -0.40% | 45,800 |
| Dec 18, 2025 | 4,910.00 | 5,000.00 | 4,880.00 | 4,960.00 | 4,960.00 | 1.12% | 84,300 |
| Dec 17, 2025 | 4,900.00 | 4,930.00 | 4,885.00 | 4,905.00 | 4,905.00 | 0.10% | 43,500 |
| Dec 16, 2025 | 4,950.00 | 4,970.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.01% | 69,200 |
| Dec 15, 2025 | 4,940.00 | 4,975.00 | 4,905.00 | 4,950.00 | 4,950.00 | 0.92% | 60,500 |
| Dec 12, 2025 | 4,990.00 | 4,995.00 | 4,875.00 | 4,905.00 | 4,905.00 | -0.51% | 82,900 |
| Dec 11, 2025 | 4,970.00 | 4,995.00 | 4,885.00 | 4,930.00 | 4,930.00 | -0.80% | 144,500 |
| Dec 10, 2025 | 4,925.00 | 5,020.00 | 4,920.00 | 4,970.00 | 4,970.00 | 1.64% | 161,800 |
| Dec 9, 2025 | 4,780.00 | 4,900.00 | 4,760.00 | 4,890.00 | 4,890.00 | 2.95% | 143,300 |
| Dec 8, 2025 | 4,700.00 | 4,780.00 | 4,695.00 | 4,750.00 | 4,750.00 | 2.04% | 65,000 |
| Dec 5, 2025 | 4,665.00 | 4,690.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.21% | 60,000 |
| Dec 4, 2025 | 4,630.00 | 4,675.00 | 4,615.00 | 4,665.00 | 4,665.00 | 0.76% | 63,400 |
| Dec 3, 2025 | 4,690.00 | 4,715.00 | 4,610.00 | 4,630.00 | 4,630.00 | -1.28% | 100,400 |
| Dec 2, 2025 | 4,745.00 | 4,745.00 | 4,655.00 | 4,690.00 | 4,690.00 | -1.16% | 114,000 |
| Dec 1, 2025 | 4,730.00 | 4,760.00 | 4,705.00 | 4,745.00 | 4,745.00 | 0.85% | 94,200 |
| Nov 28, 2025 | 4,630.00 | 4,720.00 | 4,620.00 | 4,705.00 | 4,705.00 | 1.84% | 81,100 |
| Nov 27, 2025 | 4,575.00 | 4,625.00 | 4,575.00 | 4,620.00 | 4,620.00 | 1.32% | 58,100 |
| Nov 26, 2025 | 4,525.00 | 4,575.00 | 4,520.00 | 4,560.00 | 4,560.00 | 0.77% | 39,600 |
| Nov 25, 2025 | 4,550.00 | 4,570.00 | 4,515.00 | 4,525.00 | 4,525.00 | 0.22% | 61,100 |
| Nov 21, 2025 | 4,425.00 | 4,515.00 | 4,420.00 | 4,515.00 | 4,515.00 | 1.57% | 75,300 |
| Nov 20, 2025 | 4,405.00 | 4,465.00 | 4,375.00 | 4,445.00 | 4,445.00 | 1.95% | 44,200 |
| Nov 19, 2025 | 4,470.00 | 4,495.00 | 4,355.00 | 4,360.00 | 4,360.00 | -2.90% | 50,100 |
| Nov 18, 2025 | 4,520.00 | 4,570.00 | 4,475.00 | 4,490.00 | 4,490.00 | -1.75% | 57,600 |
| Nov 17, 2025 | 4,580.00 | 4,580.00 | 4,525.00 | 4,570.00 | 4,570.00 | 0.44% | 53,200 |
| Nov 14, 2025 | 4,470.00 | 4,575.00 | 4,445.00 | 4,550.00 | 4,550.00 | 1.90% | 105,400 |
| Nov 13, 2025 | 4,480.00 | 4,490.00 | 4,440.00 | 4,465.00 | 4,465.00 | 0.22% | 40,500 |
| Nov 12, 2025 | 4,395.00 | 4,480.00 | 4,375.00 | 4,455.00 | 4,455.00 | 1.83% | 77,500 |
| Nov 11, 2025 | 4,390.00 | 4,425.00 | 4,345.00 | 4,375.00 | 4,375.00 | -1.35% | 55,300 |
| Nov 10, 2025 | 4,350.00 | 4,435.00 | 4,325.00 | 4,435.00 | 4,435.00 | 2.31% | 94,600 |
| Nov 7, 2025 | 4,260.00 | 4,335.00 | 4,260.00 | 4,335.00 | 4,335.00 | 1.76% | 75,200 |
| Nov 6, 2025 | 4,230.00 | 4,305.00 | 4,180.00 | 4,260.00 | 4,260.00 | 2.40% | 144,700 |
| Nov 5, 2025 | 4,220.00 | 4,250.00 | 4,110.00 | 4,160.00 | 4,160.00 | -1.54% | 152,800 |
| Nov 4, 2025 | 4,260.00 | 4,305.00 | 4,210.00 | 4,225.00 | 4,225.00 | 0.60% | 106,100 |
| Oct 31, 2025 | 4,195.00 | 4,200.00 | 4,165.00 | 4,200.00 | 4,200.00 | -0.12% | 40,600 |
| Oct 30, 2025 | 4,150.00 | 4,220.00 | 4,150.00 | 4,205.00 | 4,205.00 | 1.33% | 50,100 |
| Oct 29, 2025 | 4,205.00 | 4,205.00 | 4,145.00 | 4,150.00 | 4,150.00 | -1.31% | 46,400 |
| Oct 28, 2025 | 4,300.00 | 4,300.00 | 4,190.00 | 4,205.00 | 4,205.00 | -2.44% | 53,000 |
| Oct 27, 2025 | 4,295.00 | 4,335.00 | 4,295.00 | 4,310.00 | 4,310.00 | 0.58% | 58,000 |
| Oct 24, 2025 | 4,215.00 | 4,285.00 | 4,200.00 | 4,285.00 | 4,285.00 | 2.76% | 89,100 |
| Oct 23, 2025 | 4,145.00 | 4,190.00 | 4,140.00 | 4,170.00 | 4,170.00 | 0.60% | 60,600 |
| Oct 22, 2025 | 4,115.00 | 4,160.00 | 4,105.00 | 4,145.00 | 4,145.00 | 0.61% | 81,800 |
| Oct 21, 2025 | 4,090.00 | 4,130.00 | 4,090.00 | 4,120.00 | 4,120.00 | 0.61% | 30,700 |
| Oct 20, 2025 | 4,080.00 | 4,100.00 | 4,060.00 | 4,095.00 | 4,095.00 | 1.24% | 29,100 |
| Oct 17, 2025 | 4,060.00 | 4,075.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.74% | 19,300 |
| Oct 16, 2025 | 4,075.00 | 4,100.00 | 4,060.00 | 4,075.00 | 4,075.00 | -0.12% | 24,200 |
| Oct 15, 2025 | 4,070.00 | 4,100.00 | 4,065.00 | 4,080.00 | 4,080.00 | 0.99% | 30,500 |
| Oct 14, 2025 | 3,995.00 | 4,080.00 | 3,990.00 | 4,040.00 | 4,040.00 | -0.49% | 41,100 |
| Oct 10, 2025 | 4,130.00 | 4,135.00 | 4,060.00 | 4,060.00 | 4,060.00 | -2.17% | 42,900 |
| Oct 9, 2025 | 4,085.00 | 4,150.00 | 4,080.00 | 4,150.00 | 4,150.00 | 2.09% | 39,900 |
| Oct 8, 2025 | 4,150.00 | 4,150.00 | 4,065.00 | 4,065.00 | 4,065.00 | -1.22% | 36,400 |