Sugai Chemical Industry Co., Ltd. 4120
TSE · Japan · Process Industries
¥3,035.000.00 (0.00%)
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 | ¥3,035.00 | 0.00% | ¥3,035.00 | ¥3,035.00 | ¥3,035.00 | 0 |
| 2026-10-01 | ¥3,035.00 | +2.67% | ¥3,150.00 | ¥3,150.00 | ¥3,035.00 | 700 |
| 2026-09-30 | ¥2,956.00 | -2.76% | ¥3,040.00 | ¥3,040.00 | ¥2,956.00 | 300 |
| 2026-09-29 | ¥3,040.00 | -2.88% | ¥3,130.00 | ¥3,130.00 | ¥3,040.00 |
| 300 |
| 2026-09-28 | ¥3,130.00 | +0.64% | ¥3,190.00 | ¥3,195.00 | ¥3,130.00 | 800 |
| 2026-09-25 | ¥3,110.00 | +7.91% | ¥2,883.00 | ¥3,125.00 | ¥2,883.00 | 3.10K |
| 2026-09-24 | ¥2,882.00 | -0.96% | ¥2,882.00 | ¥2,882.00 | ¥2,882.00 | 500 |
| 2026-09-18 | ¥2,910.00 | -0.03% | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | 100 |
| 2026-09-17 | ¥2,911.00 | +1.04% | ¥2,882.00 | ¥2,931.00 | ¥2,881.00 | 1.80K |
| 2026-09-16 | ¥2,881.00 | -1.67% | ¥2,930.00 | ¥2,934.00 | ¥2,881.00 | 1.00K |
| 2026-09-15 | ¥2,930.00 | -1.08% | ¥3,000.00 | ¥3,000.00 | ¥2,917.00 | 600 |
| 2026-09-14 | ¥2,962.00 | +1.09% | ¥3,000.00 | ¥3,000.00 | ¥2,962.00 | 200 |
| 2026-09-11 | ¥2,930.00 | -2.33% | ¥3,000.00 | ¥3,000.00 | ¥2,930.00 | 200 |
| 2026-09-10 | ¥3,000.00 | -1.64% | ¥3,050.00 | ¥3,050.00 | ¥3,000.00 | 500 |
| 2026-09-09 | ¥3,050.00 | -2.56% | ¥3,060.00 | ¥3,060.00 | ¥3,050.00 | 900 |
| 2026-09-08 | ¥3,130.00 | 0.00% | ¥3,130.00 | ¥3,130.00 | ¥3,130.00 | 0 |
| 2026-09-07 | ¥3,130.00 | +4.33% | ¥3,000.00 | ¥3,130.00 | ¥3,000.00 | 300 |
| 2026-09-04 | ¥3,000.00 | +2.77% | ¥3,000.00 | ¥3,000.00 | ¥3,000.00 | 100 |
| 2026-09-03 | ¥2,919.00 | -0.14% | ¥2,973.00 | ¥2,973.00 | ¥2,919.00 | 2.50K |
| 2026-09-02 | ¥2,923.00 | -4.01% | ¥3,000.00 | ¥3,000.00 | ¥2,923.00 | 600 |
| 2026-09-01 | ¥3,045.00 | 0.00% | ¥3,045.00 | ¥3,045.00 | ¥3,045.00 | 0 |
| 2026-08-31 | ¥3,045.00 | -0.16% | ¥3,115.00 | ¥3,115.00 | ¥3,045.00 | 900 |
| 2026-08-28 | ¥3,050.00 | -2.71% | ¥3,065.00 | ¥3,065.00 | ¥3,050.00 | 200 |
| 2026-08-27 | ¥3,135.00 | +1.79% | ¥3,135.00 | ¥3,135.00 | ¥3,135.00 | 300 |
| 2026-08-26 | ¥3,080.00 | -0.48% | ¥3,165.00 | ¥3,195.00 | ¥3,080.00 | 700 |
| 2026-08-25 | ¥3,095.00 | +1.98% | ¥3,005.00 | ¥3,100.00 | ¥3,005.00 | 1.00K |
| 2026-08-24 | ¥3,035.00 | +2.53% | ¥2,960.00 | ¥3,040.00 | ¥2,911.00 | 1.00K |
| 2026-08-21 | ¥2,960.00 | -0.24% | ¥2,960.00 | ¥2,960.00 | ¥2,960.00 | 600 |
| 2026-08-20 | ¥2,967.00 | +1.71% | ¥2,967.00 | ¥2,967.00 | ¥2,967.00 | 100 |
| 2026-08-19 | ¥2,917.00 | -0.44% | ¥2,965.00 | ¥2,975.00 | ¥2,917.00 | 3.40K |
| 2026-08-18 | ¥2,930.00 | -0.27% | ¥2,930.00 | ¥2,930.00 | ¥2,930.00 | 500 |
| 2026-08-17 | ¥2,938.00 | +1.73% | ¥2,938.00 | ¥2,938.00 | ¥2,938.00 | 400 |
| 2026-08-14 | ¥2,888.00 | -0.41% | ¥2,937.00 | ¥2,937.00 | ¥2,887.00 | 600 |
| 2026-08-13 | ¥2,900.00 | +0.28% | ¥2,942.00 | ¥2,942.00 | ¥2,900.00 | 1.50K |
| 2026-08-12 | ¥2,892.00 | -1.97% | ¥2,976.00 | ¥2,976.00 | ¥2,892.00 | 1.00K |
| 2026-08-10 | ¥2,950.00 | -1.34% | ¥2,990.00 | ¥2,990.00 | ¥2,836.00 | 3.60K |
| 2026-08-07 | ¥2,990.00 | -8.00% | ¥2,970.00 | ¥3,000.00 | ¥2,895.00 | 4.90K |
| 2026-08-06 | ¥3,250.00 | +5.86% | ¥3,050.00 | ¥3,345.00 | ¥3,050.00 | 4.80K |
| 2026-08-05 | ¥3,070.00 | 0.00% | ¥3,050.00 | ¥3,070.00 | ¥3,050.00 | 300 |
| 2026-08-04 | ¥3,070.00 | +1.82% | ¥2,985.00 | ¥3,070.00 | ¥2,985.00 | 200 |
| 2026-08-03 | ¥3,015.00 | -4.44% | ¥3,085.00 | ¥3,085.00 | ¥3,015.00 | 600 |
| 2026-07-31 | ¥3,155.00 | +3.44% | ¥3,120.00 | ¥3,175.00 | ¥3,035.00 | 1.30K |
| 2026-07-30 | ¥3,050.00 | -1.29% | ¥3,050.00 | ¥3,100.00 | ¥3,050.00 | 500 |
| 2026-07-29 | ¥3,090.00 | +1.31% | ¥3,000.00 | ¥3,090.00 | ¥2,921.00 | 2.90K |
| 2026-07-28 | ¥3,050.00 | -1.93% | ¥3,040.00 | ¥3,050.00 | ¥3,005.00 | 500 |
| 2026-07-27 | ¥3,110.00 | -0.64% | ¥3,190.00 | ¥3,190.00 | ¥3,110.00 | 800 |
| 2026-07-24 | ¥3,130.00 | +1.29% | ¥3,090.00 | ¥3,130.00 | ¥3,050.00 | 700 |
| 2026-07-23 | ¥3,090.00 | +4.67% | ¥2,999.00 | ¥3,150.00 | ¥2,999.00 | 1.50K |
| 2026-07-22 | ¥2,952.00 | -0.74% | ¥2,952.00 | ¥2,952.00 | ¥2,952.00 | 800 |
| 2026-07-21 | ¥2,974.00 | -2.81% | ¥3,030.00 | ¥3,030.00 | ¥2,974.00 | 2.10K |
| 2026-07-17 | ¥3,060.00 | -1.13% | ¥3,060.00 | ¥3,135.00 | ¥3,045.00 | 1.80K |
| 2026-07-16 | ¥3,095.00 | +0.65% | ¥3,070.00 | ¥3,095.00 | ¥3,070.00 | 400 |
| 2026-07-15 | ¥3,075.00 | -1.76% | ¥3,135.00 | ¥3,135.00 | ¥3,070.00 | 500 |
| 2026-07-14 | ¥3,130.00 | -1.73% | ¥3,185.00 | ¥3,185.00 | ¥3,040.00 | 2.10K |
| 2026-07-13 | ¥3,185.00 | 0.00% | ¥3,185.00 | ¥3,185.00 | ¥3,185.00 | 100 |
| 2026-07-10 | ¥3,185.00 | -1.39% | ¥3,185.00 | ¥3,250.00 | ¥3,185.00 | 800 |
| 2026-07-09 | ¥3,230.00 | +0.78% | ¥3,185.00 | ¥3,230.00 | ¥3,115.00 | 900 |
| 2026-07-08 | ¥3,205.00 | +2.07% | ¥3,210.00 | ¥3,290.00 | ¥3,205.00 | 700 |
| 2026-07-07 | ¥3,140.00 | -1.88% | ¥3,200.00 | ¥3,250.00 | ¥3,000.00 | 5.40K |
| 2026-07-06 | ¥3,200.00 | 0.00% | ¥3,130.00 | ¥3,200.00 | ¥3,030.00 | 5.20K |
| 2026-07-03 | ¥3,200.00 | +1.59% | ¥3,150.00 | ¥3,205.00 | ¥3,150.00 | 3.10K |
| 2026-07-02 | ¥3,150.00 | +5.21% | ¥3,000.00 | ¥3,150.00 | ¥3,000.00 | 7.70K |
| 2026-07-01 | ¥2,994.00 | +1.49% | ¥3,000.00 | ¥3,000.00 | ¥2,900.00 | 1.00K |
| 2026-06-30 | ¥2,950.00 | +1.72% | ¥2,900.00 | ¥2,950.00 | ¥2,851.00 | 1.80K |
| 2026-06-29 | ¥2,900.00 | +4.69% | ¥2,788.00 | ¥2,900.00 | ¥2,788.00 | 4.30K |
| 2026-06-26 | ¥2,770.00 | +1.09% | ¥2,690.00 | ¥2,770.00 | ¥2,690.00 | 1.60K |
| 2026-06-25 | ¥2,740.00 | -0.36% | ¥2,700.00 | ¥2,741.00 | ¥2,690.00 | 600 |
| 2026-06-24 | ¥2,750.00 | -1.79% | ¥2,800.00 | ¥2,800.00 | ¥2,750.00 | 1.00K |
| 2026-06-23 | ¥2,800.00 | +3.70% | ¥2,650.00 | ¥2,800.00 | ¥2,650.00 | 2.20K |
| 2026-06-22 | ¥2,700.00 | +6.72% | ¥2,550.00 | ¥2,700.00 | ¥2,550.00 | 5.60K |
| 2026-06-19 | ¥2,530.00 | +0.56% | ¥2,516.00 | ¥2,540.00 | ¥2,516.00 | 600 |
| 2026-06-18 | ¥2,516.00 | -0.20% | ¥2,521.00 | ¥2,521.00 | ¥2,516.00 | 500 |
| 2026-06-17 | ¥2,521.00 | 0.00% | ¥2,530.00 | ¥2,540.00 | ¥2,520.00 | 700 |
| 2026-06-16 | ¥2,521.00 | +1.08% | ¥2,534.00 | ¥2,534.00 | ¥2,521.00 | 300 |
| 2026-06-15 | ¥2,494.00 | +0.56% | ¥2,494.00 | ¥2,494.00 | ¥2,494.00 | 100 |
| 2026-06-12 | ¥2,480.00 | +0.53% | ¥2,481.00 | ¥2,531.00 | ¥2,480.00 | 700 |
| 2026-06-11 | ¥2,467.00 | -1.99% | ¥2,517.00 | ¥2,517.00 | ¥2,467.00 | 2.40K |
| 2026-06-10 | ¥2,517.00 | +0.68% | ¥2,500.00 | ¥2,550.00 | ¥2,500.00 | 1.10K |
| 2026-06-09 | ¥2,500.00 | 0.00% | ¥2,450.00 | ¥2,500.00 | ¥2,450.00 | 500 |
| 2026-06-08 | ¥2,500.00 | 0.00% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 400 |
| 2026-06-05 | ¥2,500.00 | 0.00% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 600 |
| 2026-06-04 | ¥2,500.00 | 0.00% | ¥2,500.00 | ¥2,500.00 | ¥2,500.00 | 100 |
| 2026-06-03 | ¥2,500.00 | 0.00% | ¥2,495.00 | ¥2,500.00 | ¥2,495.00 | 1.40K |
| 2026-06-02 | ¥2,500.00 | +1.63% | ¥2,459.00 | ¥2,500.00 | ¥2,459.00 | 300 |
| 2026-06-01 | ¥2,460.00 | 0.00% | ¥2,460.00 | ¥2,499.00 | ¥2,460.00 | 1.40K |
| 2026-05-29 | ¥2,460.00 | +3.75% | ¥2,380.00 | ¥2,461.00 | ¥2,380.00 | 2.50K |
| 2026-05-28 | ¥2,371.00 | +0.51% | ¥2,364.00 | ¥2,380.00 | ¥2,364.00 | 500 |
| 2026-05-27 | ¥2,359.00 | +1.90% | ¥2,350.00 | ¥2,359.00 | ¥2,350.00 | 700 |
| 2026-05-26 | ¥2,315.00 | -2.16% | ¥2,366.00 | ¥2,366.00 | ¥2,261.00 | 2.10K |
| 2026-05-25 | ¥2,366.00 | +1.59% | ¥2,368.00 | ¥2,368.00 | ¥2,366.00 | 200 |