Sumitomo Seika Chemicals Co., Ltd. 4008
TSE · Japan · Process Industries
¥1,485.00-19.00 (-1.26%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,485.00 | -1.26% | ¥1,485.00 | ¥1,499.00 | ¥1,477.00 | 115.00K |
| 2026-10-01 | ¥1,504.00 | +0.27% | ¥1,485.00 | ¥1,509.00 | ¥1,476.00 | 131.40K |
| 2026-09-30 | ¥1,500.00 | +2.67% | ¥1,468.00 | ¥1,503.00 | ¥1,459.00 | 173.20K |
| 2026-09-29 | ¥1,461.00 | -3.88% | ¥1,480.00 | ¥1,486.00 | ¥1,461.00 | 198.10K |
| 2026-09-28 | ¥1,520.00 | -2.25% | ¥1,560.00 | ¥1,560.00 | ¥1,518.00 | 312.60K |
| 2026-09-25 | ¥1,555.00 | +2.24% | ¥1,530.00 | ¥1,555.00 | ¥1,523.00 | 213.50K |
| 2026-09-24 | ¥1,521.00 | +0.93% | ¥1,508.00 | ¥1,529.00 | ¥1,507.00 | 173.20K |
| 2026-09-18 | ¥1,507.00 | 0.00% | ¥1,512.00 | ¥1,519.00 | ¥1,492.00 | 163.00K |
| 2026-09-17 | ¥1,507.00 | +0.87% | ¥1,505.00 | ¥1,510.00 | ¥1,496.00 | 143.20K |
| 2026-09-16 | ¥1,494.00 | +2.75% | ¥1,459.00 | ¥1,497.00 | ¥1,459.00 | 165.20K |
| 2026-09-15 | ¥1,454.00 | +1.39% | ¥1,430.00 | ¥1,454.00 | ¥1,428.00 | 154.90K |
| 2026-09-14 | ¥1,434.00 | +0.63% | ¥1,425.00 | ¥1,434.00 | ¥1,415.00 | 109.90K |
| 2026-09-11 | ¥1,425.00 | -0.70% | ¥1,415.00 | ¥1,430.00 | ¥1,404.00 | 168.10K |
| 2026-09-10 | ¥1,435.00 | -1.03% | ¥1,438.00 | ¥1,439.00 | ¥1,425.00 | 132.80K |
| 2026-09-09 | ¥1,450.00 | +1.40% | ¥1,434.00 | ¥1,457.00 | ¥1,431.00 | 136.60K |
| 2026-09-08 | ¥1,430.00 | -4.09% | ¥1,476.00 | ¥1,478.00 | ¥1,428.00 | 261.80K |
| 2026-09-07 | ¥1,491.00 | +1.77% | ¥1,483.00 | ¥1,499.00 | ¥1,476.00 | 182.30K |
| 2026-09-04 | ¥1,465.00 | -1.74% | ¥1,480.00 | ¥1,480.00 | ¥1,457.00 | 206.00K |
| 2026-09-03 | ¥1,491.00 | -0.86% | ¥1,504.00 | ¥1,515.00 | ¥1,491.00 | 170.60K |
| 2026-09-02 | ¥1,504.00 | -2.02% | ¥1,525.00 | ¥1,531.00 | ¥1,503.00 | 190.60K |
| 2026-09-01 | ¥1,535.00 | +0.85% | ¥1,518.00 | ¥1,545.00 | ¥1,511.00 | 165.50K |
| 2026-08-31 | ¥1,522.00 | -1.23% | ¥1,531.00 | ¥1,540.00 | ¥1,517.00 | 144.40K |
| 2026-08-28 | ¥1,541.00 | -1.66% | ¥1,562.00 | ¥1,571.00 | ¥1,540.00 | 145.30K |
| 2026-08-27 | ¥1,567.00 | +0.71% | ¥1,556.00 | ¥1,568.00 | ¥1,550.00 | 148.60K |
| 2026-08-26 | ¥1,556.00 | +0.32% | ¥1,551.00 | ¥1,571.00 | ¥1,551.00 | 132.10K |
| 2026-08-25 | ¥1,551.00 | +0.26% | ¥1,562.00 | ¥1,574.00 | ¥1,540.00 | 162.80K |
| 2026-08-24 | ¥1,547.00 | +1.98% | ¥1,520.00 | ¥1,563.00 | ¥1,520.00 | 216.40K |
| 2026-08-21 | ¥1,517.00 | +0.80% | ¥1,504.00 | ¥1,522.00 | ¥1,499.00 | 141.10K |
| 2026-08-20 | ¥1,505.00 | +0.40% | ¥1,520.00 | ¥1,520.00 | ¥1,486.00 | 209.90K |
| 2026-08-19 | ¥1,499.00 | -1.51% | ¥1,500.00 | ¥1,508.00 | ¥1,467.00 | 300.40K |
| 2026-08-18 | ¥1,522.00 | -1.42% | ¥1,544.00 | ¥1,545.00 | ¥1,513.00 | 181.50K |
| 2026-08-17 | ¥1,544.00 | -0.90% | ¥1,562.00 | ¥1,564.00 | ¥1,537.00 | 177.40K |
| 2026-08-14 | ¥1,558.00 | +0.52% | ¥1,550.00 | ¥1,588.00 | ¥1,532.00 | 289.30K |
| 2026-08-13 | ¥1,550.00 | +2.72% | ¥1,510.00 | ¥1,564.00 | ¥1,503.00 | 404.80K |
| 2026-08-12 | ¥1,509.00 | -2.96% | ¥1,545.00 | ¥1,545.00 | ¥1,492.00 | 302.50K |
| 2026-08-10 | ¥1,555.00 | +0.84% | ¥1,546.00 | ¥1,566.00 | ¥1,531.00 | 291.50K |
| 2026-08-07 | ¥1,542.00 | +6.64% | ¥1,485.00 | ¥1,575.00 | ¥1,461.00 | 796.60K |
| 2026-08-06 | ¥1,446.00 | +14.85% | ¥1,260.00 | ¥1,530.00 | ¥1,251.00 | 1.21M |
| 2026-08-05 | ¥1,259.00 | +1.70% | ¥1,248.00 | ¥1,266.00 | ¥1,240.00 | 147.40K |
| 2026-08-04 | ¥1,238.00 | +1.64% | ¥1,218.00 | ¥1,249.00 | ¥1,215.00 | 176.20K |
| 2026-08-03 | ¥1,218.00 | -0.41% | ¥1,224.00 | ¥1,244.00 | ¥1,199.00 | 198.70K |
| 2026-07-31 | ¥1,223.00 | -0.16% | ¥1,246.00 | ¥1,246.00 | ¥1,218.00 | 157.70K |
| 2026-07-30 | ¥1,225.00 | 0.00% | ¥1,216.00 | ¥1,237.00 | ¥1,206.00 | 160.80K |
| 2026-07-29 | ¥1,225.00 | -0.41% | ¥1,247.00 | ¥1,247.00 | ¥1,195.00 | 234.80K |
| 2026-07-28 | ¥1,230.00 | -4.13% | ¥1,278.00 | ¥1,297.00 | ¥1,227.00 | 204.40K |
| 2026-07-27 | ¥1,283.00 | +0.55% | ¥1,294.00 | ¥1,302.00 | ¥1,277.00 | 153.10K |
| 2026-07-24 | ¥1,276.00 | -1.85% | ¥1,283.00 | ¥1,293.00 | ¥1,275.00 | 161.80K |
| 2026-07-23 | ¥1,300.00 | +0.23% | ¥1,297.00 | ¥1,307.00 | ¥1,287.00 | 126.80K |
| 2026-07-22 | ¥1,297.00 | +0.86% | ¥1,300.00 | ¥1,318.00 | ¥1,291.00 | 107.40K |
| 2026-07-21 | ¥1,286.00 | +1.42% | ¥1,275.00 | ¥1,286.00 | ¥1,267.00 | 193.60K |
| 2026-07-17 | ¥1,268.00 | -1.55% | ¥1,265.00 | ¥1,274.00 | ¥1,242.00 | 227.20K |
| 2026-07-16 | ¥1,288.00 | -1.98% | ¥1,311.00 | ¥1,317.00 | ¥1,282.00 | 164.60K |
| 2026-07-15 | ¥1,314.00 | +2.42% | ¥1,293.00 | ¥1,318.00 | ¥1,293.00 | 119.20K |
| 2026-07-14 | ¥1,283.00 | +1.74% | ¥1,265.00 | ¥1,287.00 | ¥1,263.00 | 131.20K |
| 2026-07-13 | ¥1,261.00 | -0.39% | ¥1,281.00 | ¥1,288.00 | ¥1,259.00 | 172.00K |
| 2026-07-10 | ¥1,266.00 | -0.71% | ¥1,295.00 | ¥1,295.00 | ¥1,265.00 | 138.40K |
| 2026-07-09 | ¥1,275.00 | -0.93% | ¥1,300.00 | ¥1,307.00 | ¥1,275.00 | 111.20K |
| 2026-07-08 | ¥1,287.00 | -1.53% | ¥1,313.00 | ¥1,319.00 | ¥1,287.00 | 134.20K |
| 2026-07-07 | ¥1,307.00 | -3.26% | ¥1,350.00 | ¥1,353.00 | ¥1,307.00 | 156.60K |
| 2026-07-06 | ¥1,351.00 | -1.82% | ¥1,384.00 | ¥1,398.00 | ¥1,343.00 | 269.70K |
| 2026-07-03 | ¥1,376.00 | +5.44% | ¥1,307.00 | ¥1,384.00 | ¥1,307.00 | 289.60K |
| 2026-07-02 | ¥1,305.00 | +1.48% | ¥1,295.00 | ¥1,318.00 | ¥1,295.00 | 173.60K |
| 2026-07-01 | ¥1,286.00 | +1.10% | ¥1,275.00 | ¥1,299.00 | ¥1,275.00 | 111.40K |
| 2026-06-30 | ¥1,272.00 | -1.78% | ¥1,296.00 | ¥1,296.00 | ¥1,258.00 | 162.60K |
| 2026-06-29 | ¥1,295.00 | +0.47% | ¥1,287.00 | ¥1,302.00 | ¥1,263.00 | 338.70K |
| 2026-06-26 | ¥1,289.00 | -0.15% | ¥1,293.00 | ¥1,305.00 | ¥1,281.00 | 151.30K |
| 2026-06-25 | ¥1,291.00 | +1.89% | ¥1,297.00 | ¥1,302.00 | ¥1,278.00 | 212.30K |
| 2026-06-24 | ¥1,267.00 | -1.71% | ¥1,280.00 | ¥1,289.00 | ¥1,256.00 | 143.80K |
| 2026-06-23 | ¥1,289.00 | -3.08% | ¥1,326.00 | ¥1,326.00 | ¥1,289.00 | 161.90K |
| 2026-06-22 | ¥1,330.00 | +0.23% | ¥1,327.00 | ¥1,342.00 | ¥1,325.00 | 181.80K |
| 2026-06-19 | ¥1,327.00 | -0.23% | ¥1,335.00 | ¥1,342.00 | ¥1,302.00 | 171.10K |
| 2026-06-18 | ¥1,330.00 | +0.91% | ¥1,318.00 | ¥1,337.00 | ¥1,312.00 | 257.10K |
| 2026-06-17 | ¥1,318.00 | -0.23% | ¥1,322.00 | ¥1,335.00 | ¥1,317.00 | 131.30K |
| 2026-06-16 | ¥1,321.00 | -0.60% | ¥1,321.00 | ¥1,329.00 | ¥1,313.00 | 131.10K |
| 2026-06-15 | ¥1,329.00 | +3.75% | ¥1,305.00 | ¥1,334.00 | ¥1,305.00 | 185.30K |
| 2026-06-12 | ¥1,281.00 | +1.99% | ¥1,284.00 | ¥1,307.00 | ¥1,277.00 | 163.90K |
| 2026-06-11 | ¥1,256.00 | +0.08% | ¥1,250.00 | ¥1,256.00 | ¥1,226.00 | 137.60K |
| 2026-06-10 | ¥1,255.00 | -2.03% | ¥1,279.00 | ¥1,279.00 | ¥1,250.00 | 102.60K |
| 2026-06-09 | ¥1,281.00 | +2.15% | ¥1,275.00 | ¥1,283.00 | ¥1,262.00 | 189.40K |
| 2026-06-08 | ¥1,254.00 | -2.72% | ¥1,249.00 | ¥1,267.00 | ¥1,236.00 | 194.00K |
| 2026-06-05 | ¥1,289.00 | +1.26% | ¥1,282.00 | ¥1,289.00 | ¥1,265.00 | 157.00K |
| 2026-06-04 | ¥1,273.00 | -2.97% | ¥1,300.00 | ¥1,301.00 | ¥1,270.00 | 150.10K |
| 2026-06-03 | ¥1,312.00 | +2.02% | ¥1,310.00 | ¥1,317.00 | ¥1,297.00 | 202.30K |
| 2026-06-02 | ¥1,286.00 | +1.10% | ¥1,261.00 | ¥1,292.00 | ¥1,233.00 | 234.40K |
| 2026-06-01 | ¥1,272.00 | -4.50% | ¥1,319.00 | ¥1,334.00 | ¥1,267.00 | 263.20K |
| 2026-05-29 | ¥1,332.00 | +0.68% | ¥1,333.00 | ¥1,346.00 | ¥1,320.00 | 247.10K |
| 2026-05-28 | ¥1,323.00 | +0.30% | ¥1,319.00 | ¥1,326.00 | ¥1,297.00 | 231.60K |
| 2026-05-27 | ¥1,319.00 | +2.89% | ¥1,284.00 | ¥1,319.00 | ¥1,260.00 | 297.60K |
| 2026-05-26 | ¥1,282.00 | -1.54% | ¥1,306.00 | ¥1,313.00 | ¥1,280.00 | 193.80K |
| 2026-05-25 | ¥1,302.00 | +2.12% | ¥1,277.00 | ¥1,307.00 | ¥1,265.00 | 190.90K |