Sakai Chemical Industry Co., Ltd. 4078
TSE · Japan · Process Industries
¥3,635.00-85.00 (-2.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,720.00 | +0.68% | ¥3,670.00 | ¥3,750.00 | ¥3,670.00 | 113.20K |
| 2026-09-30 | ¥3,695.00 | +2.07% | ¥3,655.00 | ¥3,705.00 | ¥3,645.00 | 93.80K |
| 2026-09-29 | ¥3,620.00 | -2.43% | ¥3,640.00 | ¥3,670.00 | ¥3,605.00 | 98.50K |
| 2026-09-28 | ¥3,710.00 | -0.40% | ¥3,755.00 | ¥3,800.00 | ¥3,710.00 | 151.60K |
| 2026-09-25 | ¥3,725.00 | 0.00% | ¥3,725.00 | ¥3,745.00 | ¥3,690.00 | 94.70K |
| 2026-09-24 | ¥3,725.00 | +1.09% | ¥3,745.00 | ¥3,785.00 | ¥3,715.00 | 152.60K |
| 2026-09-18 | ¥3,685.00 | +1.52% | ¥3,695.00 | ¥3,715.00 | ¥3,645.00 | 218.20K |
| 2026-09-17 | ¥3,630.00 | +0.28% | ¥3,640.00 | ¥3,650.00 | ¥3,575.00 | 218.00K |
| 2026-09-16 | ¥3,620.00 | +1.26% | ¥3,620.00 | ¥3,630.00 | ¥3,555.00 | 153.80K |
| 2026-09-15 | ¥3,575.00 | +2.14% | ¥3,460.00 | ¥3,610.00 | ¥3,440.00 | 200.20K |
| 2026-09-14 | ¥3,500.00 | -2.10% | ¥3,500.00 | ¥3,550.00 | ¥3,465.00 | 135.60K |
| 2026-09-11 | ¥3,575.00 | -2.46% | ¥3,555.00 | ¥3,635.00 | ¥3,535.00 | 182.40K |
| 2026-09-10 | ¥3,665.00 | +0.41% | ¥3,645.00 | ¥3,665.00 | ¥3,590.00 | 150.70K |
| 2026-09-09 | ¥3,650.00 | +0.97% | ¥3,675.00 | ¥3,680.00 | ¥3,605.00 | 164.40K |
| 2026-09-08 | ¥3,615.00 | -6.35% | ¥3,840.00 | ¥3,840.00 | ¥3,605.00 | 359.10K |
| 2026-09-07 | ¥3,860.00 | +0.65% | ¥3,835.00 | ¥3,885.00 | ¥3,815.00 | 111.80K |
| 2026-09-04 | ¥3,835.00 | 0.00% | ¥3,835.00 | ¥3,845.00 | ¥3,790.00 | 239.10K |
| 2026-09-03 | ¥3,835.00 | +0.39% | ¥3,875.00 | ¥3,895.00 | ¥3,815.00 | 211.30K |
| 2026-09-02 | ¥3,820.00 | -2.43% | ¥3,895.00 | ¥3,945.00 | ¥3,800.00 | 290.10K |
| 2026-09-01 | ¥3,915.00 | -1.01% | ¥3,915.00 | ¥3,965.00 | ¥3,905.00 | 147.70K |
| 2026-08-31 | ¥3,955.00 | +1.02% | ¥3,850.00 | ¥3,965.00 | ¥3,845.00 | 181.00K |
| 2026-08-28 | ¥3,915.00 | -1.01% | ¥3,955.00 | ¥4,000.00 | ¥3,905.00 | 128.00K |
| 2026-08-27 | ¥3,955.00 | +0.25% | ¥4,000.00 | ¥4,035.00 | ¥3,930.00 | 138.70K |
| 2026-08-26 | ¥3,945.00 | -0.50% | ¥3,940.00 | ¥3,995.00 | ¥3,920.00 | 161.20K |
| 2026-08-25 | ¥3,965.00 | +2.06% | ¥3,865.00 | ¥3,985.00 | ¥3,865.00 | 151.70K |
| 2026-08-24 | ¥3,885.00 | +0.39% | ¥3,870.00 | ¥3,915.00 | ¥3,825.00 | 122.60K |
| 2026-08-21 | ¥3,870.00 | -0.90% | ¥3,875.00 | ¥3,900.00 | ¥3,815.00 | 148.30K |
| 2026-08-20 | ¥3,905.00 | +1.96% | ¥3,885.00 | ¥3,930.00 | ¥3,830.00 | 159.10K |
| 2026-08-19 | ¥3,830.00 | -4.01% | ¥3,850.00 | ¥3,895.00 | ¥3,800.00 | 251.40K |
| 2026-08-18 | ¥3,990.00 | -0.99% | ¥4,075.00 | ¥4,115.00 | ¥3,975.00 | 190.80K |
| 2026-08-17 | ¥4,030.00 | +0.75% | ¥4,050.00 | ¥4,050.00 | ¥3,950.00 | 184.60K |
| 2026-08-14 | ¥4,000.00 | -1.36% | ¥4,090.00 | ¥4,180.00 | ¥3,985.00 | 193.10K |
| 2026-08-13 | ¥4,055.00 | +3.97% | ¥3,900.00 | ¥4,085.00 | ¥3,895.00 | 291.50K |
| 2026-08-12 | ¥3,900.00 | -2.99% | ¥4,020.00 | ¥4,060.00 | ¥3,885.00 | 291.40K |
| 2026-08-10 | ¥4,020.00 | +1.39% | ¥3,950.00 | ¥4,150.00 | ¥3,895.00 | 523.40K |
| 2026-08-07 | ¥3,965.00 | -5.37% | ¥4,245.00 | ¥4,260.00 | ¥3,835.00 | 710.60K |
| 2026-08-06 | ¥4,190.00 | -4.45% | ¥4,265.00 | ¥4,340.00 | ¥4,130.00 | 388.20K |
| 2026-08-05 | ¥4,385.00 | +7.21% | ¥4,210.00 | ¥4,405.00 | ¥4,155.00 | 500.10K |
| 2026-08-04 | ¥4,090.00 | +2.38% | ¥4,050.00 | ¥4,095.00 | ¥4,020.00 | 218.80K |
| 2026-08-03 | ¥3,995.00 | -0.62% | ¥4,020.00 | ¥4,030.00 | ¥3,905.00 | 272.50K |
| 2026-07-31 | ¥4,020.00 | +5.93% | ¥3,925.00 | ¥4,095.00 | ¥3,860.00 | 440.70K |
| 2026-07-30 | ¥3,795.00 | +0.40% | ¥3,850.00 | ¥3,920.00 | ¥3,765.00 | 536.10K |
| 2026-07-29 | ¥3,780.00 | -2.33% | ¥3,820.00 | ¥3,925.00 | ¥3,655.00 | 450.30K |
| 2026-07-28 | ¥3,870.00 | -4.80% | ¥4,000.00 | ¥4,040.00 | ¥3,845.00 | 343.50K |
| 2026-07-27 | ¥4,065.00 | -0.73% | ¥4,125.00 | ¥4,155.00 | ¥4,000.00 | 289.00K |
| 2026-07-24 | ¥4,095.00 | -1.21% | ¥4,090.00 | ¥4,130.00 | ¥4,025.00 | 236.80K |
| 2026-07-23 | ¥4,145.00 | +1.84% | ¥4,120.00 | ¥4,245.00 | ¥4,115.00 | 299.10K |
| 2026-07-22 | ¥4,070.00 | +1.75% | ¥4,100.00 | ¥4,200.00 | ¥4,065.00 | 298.20K |
| 2026-07-21 | ¥4,000.00 | +4.44% | ¥3,880.00 | ¥4,035.00 | ¥3,795.00 | 273.00K |
| 2026-07-17 | ¥3,830.00 | -5.55% | ¥3,910.00 | ¥3,920.00 | ¥3,700.00 | 537.60K |
| 2026-07-16 | ¥4,055.00 | -5.48% | ¥4,125.00 | ¥4,210.00 | ¥4,045.00 | 262.30K |
| 2026-07-15 | ¥4,290.00 | +3.87% | ¥4,195.00 | ¥4,300.00 | ¥4,130.00 | 282.40K |
| 2026-07-14 | ¥4,130.00 | +1.60% | ¥4,125.00 | ¥4,160.00 | ¥4,035.00 | 256.90K |
| 2026-07-13 | ¥4,065.00 | -1.22% | ¥4,075.00 | ¥4,280.00 | ¥4,030.00 | 432.10K |
| 2026-07-10 | ¥4,115.00 | +1.48% | ¥4,125.00 | ¥4,240.00 | ¥4,065.00 | 416.30K |
| 2026-07-09 | ¥4,055.00 | +1.38% | ¥4,070.00 | ¥4,120.00 | ¥3,990.00 | 448.80K |
| 2026-07-08 | ¥4,000.00 | -3.96% | ¥4,025.00 | ¥4,145.00 | ¥3,995.00 | 499.90K |
| 2026-07-07 | ¥4,165.00 | -5.56% | ¥4,375.00 | ¥4,455.00 | ¥4,120.00 | 400.80K |
| 2026-07-06 | ¥4,410.00 | -2.33% | ¥4,550.00 | ¥4,615.00 | ¥4,315.00 | 325.90K |
| 2026-07-03 | ¥4,515.00 | +1.92% | ¥4,400.00 | ¥4,585.00 | ¥4,255.00 | 475.90K |
| 2026-07-02 | ¥4,430.00 | -5.24% | ¥4,550.00 | ¥4,585.00 | ¥4,400.00 | 276.40K |
| 2026-07-01 | ¥4,675.00 | +0.75% | ¥4,680.00 | ¥4,830.00 | ¥4,650.00 | 283.90K |
| 2026-06-30 | ¥4,640.00 | -2.11% | ¥4,755.00 | ¥4,755.00 | ¥4,580.00 | 227.50K |
| 2026-06-29 | ¥4,740.00 | +0.74% | ¥4,775.00 | ¥4,775.00 | ¥4,535.00 | 381.70K |
| 2026-06-26 | ¥4,705.00 | -7.93% | ¥4,910.00 | ¥5,080.00 | ¥4,670.00 | 493.40K |
| 2026-06-25 | ¥5,110.00 | +13.94% | ¥4,695.00 | ¥5,190.00 | ¥4,690.00 | 1.12M |
| 2026-06-24 | ¥4,485.00 | -1.21% | ¥4,470.00 | ¥4,550.00 | ¥4,380.00 | 307.50K |
| 2026-06-23 | ¥4,540.00 | -7.06% | ¥4,915.00 | ¥4,945.00 | ¥4,525.00 | 501.70K |
| 2026-06-22 | ¥4,885.00 | +1.77% | ¥4,870.00 | ¥4,990.00 | ¥4,755.00 | 302.90K |
| 2026-06-19 | ¥4,800.00 | -1.03% | ¥4,970.00 | ¥5,080.00 | ¥4,760.00 | 255.90K |
| 2026-06-18 | ¥4,850.00 | +1.04% | ¥4,780.00 | ¥5,110.00 | ¥4,780.00 | 426.00K |
| 2026-06-17 | ¥4,800.00 | +0.52% | ¥4,705.00 | ¥4,960.00 | ¥4,695.00 | 271.90K |
| 2026-06-16 | ¥4,775.00 | -0.83% | ¥4,850.00 | ¥5,020.00 | ¥4,775.00 | 449.00K |
| 2026-06-15 | ¥4,815.00 | +4.33% | ¥4,665.00 | ¥5,040.00 | ¥4,570.00 | 944.90K |
| 2026-06-12 | ¥4,615.00 | +1.88% | ¥4,600.00 | ¥4,950.00 | ¥4,520.00 | 527.60K |
| 2026-06-11 | ¥4,530.00 | -0.22% | ¥4,370.00 | ¥4,590.00 | ¥4,265.00 | 410.80K |
| 2026-06-10 | ¥4,540.00 | -8.10% | ¥4,780.00 | ¥4,875.00 | ¥4,450.00 | 637.90K |
| 2026-06-09 | ¥4,940.00 | -5.90% | ¥5,310.00 | ¥5,330.00 | ¥4,745.00 | 843.80K |
| 2026-06-08 | ¥5,250.00 | -3.85% | ¥4,960.00 | ¥5,400.00 | ¥4,920.00 | 591.50K |
| 2026-06-05 | ¥5,460.00 | +5.81% | ¥5,090.00 | ¥5,580.00 | ¥4,900.00 | 826.90K |
| 2026-06-04 | ¥5,160.00 | -12.69% | ¥5,740.00 | ¥5,740.00 | ¥5,150.00 | 955.00K |
| 2026-06-03 | ¥5,910.00 | -7.37% | ¥6,280.00 | ¥6,380.00 | ¥5,800.00 | 1.45M |
| 2026-06-02 | ¥6,380.00 | +13.12% | ¥6,340.00 | ¥6,580.00 | ¥5,990.00 | 2.76M |
| 2026-06-01 | ¥5,640.00 | +14.17% | ¥5,640.00 | ¥5,640.00 | ¥5,640.00 | 191.70K |
| 2026-05-29 | ¥4,940.00 | +16.51% | ¥4,380.00 | ¥4,940.00 | ¥4,310.00 | 1.14M |
| 2026-05-28 | ¥4,240.00 | +6.80% | ¥3,935.00 | ¥4,285.00 | ¥3,930.00 | 641.70K |
| 2026-05-27 | ¥3,970.00 | -6.15% | ¥4,255.00 | ¥4,345.00 | ¥3,885.00 | 661.30K |
| 2026-05-26 | ¥4,230.00 | +3.68% | ¥4,055.00 | ¥4,275.00 | ¥3,925.00 | 724.60K |
| 2026-05-25 | ¥4,080.00 | +17.75% | ¥3,625.00 | ¥4,165.00 | ¥3,615.00 | 984.50K |
| 2026-05-22 | ¥3,465.00 | +2.97% | ¥3,410.00 | ¥3,500.00 | ¥3,355.00 | 192.20K |