Skip to main content
Sanyo Chemical Industries, Ltd. (TYO:4471)
Japan flag Japan · Delayed Price · Currency is JPY
5,060.00
+60.00 (1.20%)
Apr 28, 2026, 3:30 PM JST

Sanyo Chemical Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,050.005,060.005,010.005,060.005,060.001.20%41,800
Apr 27, 20265,010.005,100.004,980.005,000.005,000.00-0.60%53,400
Apr 24, 20265,040.005,080.005,020.005,030.005,030.000.40%66,500
Apr 23, 20265,050.005,060.004,965.005,010.005,010.00-0.60%48,500
Apr 22, 20265,100.005,120.005,030.005,040.005,040.00-1.56%38,100
Apr 21, 20265,120.005,150.005,090.005,120.005,120.001.39%79,200
Apr 20, 20265,120.005,140.005,040.005,050.005,050.00-1.37%58,100
Apr 17, 20265,210.005,210.005,120.005,120.005,120.00-1.92%48,000
Apr 16, 20265,220.005,240.005,200.005,220.005,220.000.58%37,700
Apr 15, 20265,250.005,310.005,170.005,190.005,190.00-0.76%44,000
Apr 14, 20265,250.005,310.005,200.005,230.005,230.00-0.19%66,100
Apr 13, 20265,230.005,270.005,180.005,240.005,240.000.38%61,300
Apr 10, 20265,220.005,250.005,180.005,220.005,220.001.36%53,600
Apr 9, 20265,250.005,250.005,140.005,150.005,150.00-1.90%45,400
Apr 8, 20265,240.005,270.005,190.005,250.005,250.003.35%46,100
Apr 7, 20265,020.005,080.005,020.005,080.005,080.001.20%34,800
Apr 6, 20264,960.005,060.004,945.005,020.005,020.001.21%42,500
Apr 3, 20264,995.005,030.004,940.004,960.004,960.00-0.50%98,400
Apr 2, 20265,190.005,200.004,985.004,985.004,985.00-2.64%66,600
Apr 1, 20265,040.005,120.005,040.005,120.005,120.003.02%61,700
Mar 31, 20264,950.005,040.004,920.004,970.004,970.00-0.20%75,700
Mar 30, 20264,850.004,980.004,785.004,980.004,980.00-3.30%83,400
Mar 27, 20265,120.005,170.005,080.005,150.005,065.00-0.39%56,900
Mar 26, 20265,180.005,210.005,090.005,170.005,084.67-0.19%33,600
Mar 25, 20265,240.005,250.005,150.005,180.005,094.502.57%57,700
Mar 24, 20265,130.005,130.004,990.005,050.004,966.651.81%54,900
Mar 23, 20265,000.005,000.004,875.004,960.004,878.14-4.62%97,200
Mar 19, 20265,300.005,300.005,140.005,200.005,114.17-3.70%88,000
Mar 18, 20265,350.005,410.005,310.005,400.005,310.872.27%33,500
Mar 17, 20265,270.005,320.005,260.005,280.005,192.850.38%24,700
Mar 16, 20265,190.005,310.005,190.005,260.005,173.180.38%40,000
Mar 13, 20265,210.005,300.005,200.005,240.005,153.51-1.32%47,000
Mar 12, 20265,440.005,440.005,290.005,310.005,222.36-2.75%43,700
Mar 11, 20265,420.005,490.005,390.005,460.005,369.882.06%59,300
Mar 10, 20265,280.005,380.005,250.005,350.005,261.703.08%76,600
Mar 9, 20265,150.005,260.005,090.005,190.005,104.34-4.24%115,300
Mar 6, 20265,360.005,450.005,330.005,420.005,330.54-1.09%63,300
Mar 5, 20265,580.005,600.005,440.005,480.005,389.551.86%72,900
Mar 4, 20265,450.005,510.005,290.005,380.005,291.20-4.78%115,600
Mar 3, 20265,820.005,860.005,630.005,650.005,556.75-4.24%85,600
Mar 2, 20265,860.005,950.005,780.005,900.005,802.62-1.01%90,200
Feb 27, 20265,860.005,960.005,850.005,960.005,861.630.68%59,800
Feb 26, 20265,940.005,980.005,890.005,920.005,822.29-0.17%41,600
Feb 25, 20266,020.006,020.005,910.005,930.005,832.13-1.98%52,000
Feb 24, 20265,880.006,070.005,820.006,050.005,950.152.89%64,500
Feb 20, 20266,010.006,030.005,870.005,880.005,782.95-3.29%91,800
Feb 19, 20266,000.006,090.005,950.006,080.005,979.651.84%62,800
Feb 18, 20265,900.006,000.005,880.005,970.005,871.471.53%76,600
Feb 17, 20265,860.005,970.005,800.005,880.005,782.950.34%44,900
Feb 16, 20265,900.005,910.005,810.005,860.005,763.28-0.85%62,000
Feb 13, 20266,000.006,020.005,850.005,910.005,812.46-1.99%95,700
Feb 12, 20265,980.006,050.005,940.006,030.005,930.481.86%157,600
Feb 10, 20265,700.005,960.005,690.005,920.005,822.294.04%212,200
Feb 9, 20265,690.005,700.005,590.005,690.005,596.091.07%89,900
Feb 6, 20265,590.005,660.005,540.005,630.005,537.080.72%63,000
Feb 5, 20265,650.005,680.005,560.005,590.005,497.74-0.36%79,900
Feb 4, 20265,530.005,620.005,500.005,610.005,517.411.45%77,500
Feb 3, 20265,510.005,570.005,480.005,530.005,438.731.28%63,800
Feb 2, 20265,530.005,650.005,450.005,460.005,369.88-1.09%88,300
Jan 30, 20265,460.005,520.005,430.005,520.005,428.891.10%57,500
Jan 29, 20265,400.005,490.005,360.005,460.005,369.880.18%60,500
Jan 28, 20265,530.005,560.005,400.005,450.005,360.05-2.50%68,200
Jan 27, 20265,480.005,590.005,460.005,590.005,497.741.27%92,100
Jan 26, 20265,540.005,610.005,480.005,520.005,428.89-1.43%81,500
Jan 23, 20265,630.005,650.005,480.005,600.005,507.572.38%127,500
Jan 22, 20265,390.005,490.005,390.005,470.005,379.721.11%47,900
Jan 21, 20265,280.005,410.005,280.005,410.005,320.710.74%47,200
Jan 20, 20265,490.005,490.005,360.005,370.005,281.37-3.42%71,700
Jan 19, 20265,510.005,580.005,440.005,560.005,468.230.54%112,300
Jan 16, 20265,460.005,540.005,400.005,530.005,438.732.60%160,700
Jan 15, 20265,280.005,410.005,230.005,390.005,301.042.67%149,200
Jan 14, 20265,280.005,310.005,220.005,250.005,163.35-1.50%49,500
Jan 13, 20265,230.005,330.005,160.005,330.005,242.033.90%97,600
Jan 9, 20265,280.005,290.005,040.005,130.005,045.33-1.91%166,500
Jan 8, 20265,360.005,360.005,130.005,230.005,143.68-2.43%134,600
Jan 7, 20265,390.005,490.005,350.005,360.005,271.53-1.65%112,900
Jan 6, 20265,380.005,500.005,360.005,450.005,360.052.25%230,800
Jan 5, 20265,220.005,400.005,210.005,330.005,242.032.11%224,900
Dec 30, 20255,250.005,280.005,200.005,220.005,133.84-0.57%44,200
Dec 29, 20255,220.005,260.005,200.005,250.005,163.350.96%72,200
Dec 26, 20255,240.005,280.005,170.005,200.005,114.17-0.19%131,500
Dec 25, 20255,160.005,210.005,150.005,210.005,124.011.36%104,100
Dec 24, 20255,180.005,200.005,100.005,140.005,055.170.59%121,600
Dec 23, 20255,020.005,150.005,020.005,110.005,025.661.79%117,700
Dec 22, 20254,975.005,070.004,925.005,020.004,937.151.62%67,100
Dec 19, 20254,940.004,965.004,915.004,940.004,858.47-0.40%45,800
Dec 18, 20254,910.005,000.004,880.004,960.004,878.141.12%84,300
Dec 17, 20254,900.004,930.004,885.004,905.004,824.040.10%43,500
Dec 16, 20254,950.004,970.004,900.004,900.004,819.13-1.01%69,200
Dec 15, 20254,940.004,975.004,905.004,950.004,868.300.92%60,500
Dec 12, 20254,990.004,995.004,875.004,905.004,824.04-0.51%82,900
Dec 11, 20254,970.004,995.004,885.004,930.004,848.63-0.80%144,500
Dec 10, 20254,925.005,020.004,920.004,970.004,887.971.64%161,800
Dec 9, 20254,780.004,900.004,760.004,890.004,809.292.95%143,300
Dec 8, 20254,700.004,780.004,695.004,750.004,671.602.04%65,000
Dec 5, 20254,665.004,690.004,640.004,655.004,578.17-0.21%60,000
Dec 4, 20254,630.004,675.004,615.004,665.004,588.000.76%63,400
Dec 3, 20254,690.004,715.004,610.004,630.004,553.58-1.28%100,400
Dec 2, 20254,745.004,745.004,655.004,690.004,612.59-1.16%114,000
Dec 1, 20254,730.004,760.004,705.004,745.004,666.680.85%94,200