Sumitomo Bakelite Co., Ltd. 4203
TSE · Japan · Health Technology
¥8,526.00+30.00 (+0.35%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥8,532.00 | +0.42% | ¥8,463.00 | ¥8,569.00 | ¥8,450.00 | 230.30K |
| 2026-10-01 | ¥8,496.00 | +1.01% | ¥8,431.00 | ¥8,506.00 | ¥8,380.00 | 621.60K |
| 2026-09-30 | ¥8,411.00 | +2.42% | ¥8,214.00 | ¥8,430.00 | ¥8,214.00 | 733.80K |
| 2026-09-29 | ¥8,212.00 | +0.96% | ¥8,134.00 | ¥8,265.00 | ¥8,098.00 |
| 639.10K |
| 2026-09-28 | ¥8,134.00 | -0.60% | ¥8,290.00 | ¥8,374.00 | ¥8,134.00 | 830.70K |
| 2026-09-25 | ¥8,183.00 | +1.91% | ¥8,024.00 | ¥8,223.00 | ¥7,935.00 | 716.10K |
| 2026-09-24 | ¥8,030.00 | +3.13% | ¥7,915.00 | ¥8,040.00 | ¥7,907.00 | 630.70K |
| 2026-09-18 | ¥7,786.00 | +0.54% | ¥7,807.00 | ¥7,896.00 | ¥7,772.00 | 1.03M |
| 2026-09-17 | ¥7,744.00 | -2.73% | ¥8,005.00 | ¥8,094.00 | ¥7,727.00 | 1.36M |
| 2026-09-16 | ¥7,961.00 | +2.01% | ¥7,803.00 | ¥7,961.00 | ¥7,753.00 | 707.40K |
| 2026-09-15 | ¥7,804.00 | +0.35% | ¥7,686.00 | ¥7,905.00 | ¥7,666.00 | 861.70K |
| 2026-09-14 | ¥7,777.00 | +2.49% | ¥7,458.00 | ¥7,857.00 | ¥7,376.00 | 894.40K |
| 2026-09-11 | ¥7,588.00 | +1.07% | ¥7,572.00 | ¥7,696.00 | ¥7,412.00 | 938.30K |
| 2026-09-10 | ¥7,508.00 | -1.98% | ¥7,510.00 | ¥7,631.00 | ¥7,364.00 | 876.40K |
| 2026-09-09 | ¥7,660.00 | +11.01% | ¥7,200.00 | ¥7,763.00 | ¥7,200.00 | 1.51M |
| 2026-09-08 | ¥6,900.00 | -4.17% | ¥7,085.00 | ¥7,238.00 | ¥6,900.00 | 596.80K |
| 2026-09-07 | ¥7,200.00 | +2.04% | ¥7,130.00 | ¥7,203.00 | ¥6,992.00 | 514.70K |
| 2026-09-04 | ¥7,056.00 | +0.31% | ¥7,044.00 | ¥7,070.00 | ¥6,921.00 | 438.70K |
| 2026-09-03 | ¥7,034.00 | -1.01% | ¥7,135.00 | ¥7,195.00 | ¥7,001.00 | 354.90K |
| 2026-09-02 | ¥7,106.00 | -5.63% | ¥7,380.00 | ¥7,406.00 | ¥7,086.00 | 437.80K |
| 2026-09-01 | ¥7,530.00 | +0.47% | ¥7,495.00 | ¥7,572.00 | ¥7,420.00 | 548.20K |
| 2026-08-31 | ¥7,495.00 | +0.69% | ¥7,400.00 | ¥7,532.00 | ¥7,282.00 | 377.00K |
| 2026-08-28 | ¥7,444.00 | -1.19% | ¥7,540.00 | ¥7,584.00 | ¥7,430.00 | 542.60K |
| 2026-08-27 | ¥7,534.00 | -0.08% | ¥7,630.00 | ¥7,735.00 | ¥7,507.00 | 683.40K |
| 2026-08-26 | ¥7,540.00 | +2.20% | ¥7,408.00 | ¥7,590.00 | ¥7,301.00 | 754.00K |
| 2026-08-25 | ¥7,378.00 | +2.29% | ¥7,185.00 | ¥7,434.00 | ¥7,165.00 | 1.03M |
| 2026-08-24 | ¥7,213.00 | +0.59% | ¥7,133.00 | ¥7,286.00 | ¥7,105.00 | 1.12M |
| 2026-08-21 | ¥7,171.00 | -1.90% | ¥7,160.00 | ¥7,293.00 | ¥7,046.00 | 669.30K |
| 2026-08-20 | ¥7,310.00 | +0.87% | ¥7,286.00 | ¥7,351.00 | ¥7,181.00 | 591.40K |
| 2026-08-19 | ¥7,247.00 | -6.21% | ¥7,427.00 | ¥7,509.00 | ¥7,188.00 | 1.77M |
| 2026-08-18 | ¥7,727.00 | -1.94% | ¥7,880.00 | ¥7,926.00 | ¥7,609.00 | 408.70K |
| 2026-08-17 | ¥7,880.00 | +1.04% | ¥7,776.00 | ¥7,928.00 | ¥7,762.00 | 441.50K |
| 2026-08-14 | ¥7,799.00 | -1.02% | ¥7,878.00 | ¥7,975.00 | ¥7,735.00 | 607.80K |
| 2026-08-13 | ¥7,879.00 | +1.27% | ¥7,900.00 | ¥7,950.00 | ¥7,798.00 | 442.30K |
| 2026-08-12 | ¥7,780.00 | +2.25% | ¥7,600.00 | ¥7,831.00 | ¥7,545.00 | 693.10K |
| 2026-08-10 | ¥7,609.00 | +2.29% | ¥7,600.00 | ¥7,839.00 | ¥7,598.00 | 490.80K |
| 2026-08-07 | ¥7,439.00 | -4.20% | ¥7,720.00 | ¥7,777.00 | ¥7,321.00 | 934.00K |
| 2026-08-06 | ¥7,765.00 | -1.32% | ¥7,858.00 | ¥7,930.00 | ¥7,662.00 | 594.50K |
| 2026-08-05 | ¥7,869.00 | +5.77% | ¥7,492.00 | ¥7,869.00 | ¥7,343.00 | 881.60K |
| 2026-08-04 | ¥7,440.00 | +2.82% | ¥7,638.00 | ¥7,750.00 | ¥7,325.00 | 2.57M |
| 2026-08-03 | ¥7,236.00 | +11.10% | ¥6,550.00 | ¥7,512.00 | ¥6,281.00 | 2.97M |
| 2026-07-31 | ¥6,513.00 | +8.06% | ¥6,557.00 | ¥6,649.00 | ¥6,324.00 | 985.90K |
| 2026-07-30 | ¥6,027.00 | +0.02% | ¥5,983.00 | ¥6,176.00 | ¥5,896.00 | 679.10K |
| 2026-07-29 | ¥6,026.00 | -4.30% | ¥6,320.00 | ¥6,324.00 | ¥5,874.00 | 658.60K |
| 2026-07-28 | ¥6,297.00 | -5.24% | ¥6,500.00 | ¥6,503.00 | ¥6,297.00 | 567.30K |
| 2026-07-27 | ¥6,645.00 | -2.21% | ¥6,835.00 | ¥6,841.00 | ¥6,633.00 | 363.60K |
| 2026-07-24 | ¥6,795.00 | -4.90% | ¥6,960.00 | ¥6,994.00 | ¥6,709.00 | 476.70K |
| 2026-07-23 | ¥7,145.00 | +0.89% | ¥7,193.00 | ¥7,238.00 | ¥7,112.00 | 273.10K |
| 2026-07-22 | ¥7,082.00 | +0.08% | ¥7,178.00 | ¥7,251.00 | ¥7,047.00 | 290.90K |
| 2026-07-21 | ¥7,076.00 | +1.54% | ¥7,023.00 | ¥7,095.00 | ¥6,902.00 | 266.30K |
| 2026-07-17 | ¥6,969.00 | -4.06% | ¥7,115.00 | ¥7,184.00 | ¥6,798.00 | 685.00K |
| 2026-07-16 | ¥7,264.00 | -3.07% | ¥7,321.00 | ¥7,360.00 | ¥7,230.00 | 348.80K |
| 2026-07-15 | ¥7,494.00 | +5.09% | ¥7,182.00 | ¥7,507.00 | ¥7,170.00 | 644.90K |
| 2026-07-14 | ¥7,131.00 | +1.36% | ¥6,921.00 | ¥7,166.00 | ¥6,840.00 | 314.90K |
| 2026-07-13 | ¥7,035.00 | -2.29% | ¥7,184.00 | ¥7,296.00 | ¥6,990.00 | 387.20K |
| 2026-07-10 | ¥7,200.00 | +0.77% | ¥7,200.00 | ¥7,296.00 | ¥7,191.00 | 345.50K |
| 2026-07-09 | ¥7,145.00 | +0.73% | ¥7,046.00 | ¥7,206.00 | ¥7,040.00 | 508.20K |
| 2026-07-08 | ¥7,093.00 | -1.80% | ¥7,100.00 | ¥7,293.00 | ¥7,030.00 | 371.50K |
| 2026-07-07 | ¥7,223.00 | -1.71% | ¥7,595.00 | ¥7,667.00 | ¥7,206.00 | 609.30K |
| 2026-07-06 | ¥7,349.00 | -2.09% | ¥7,580.00 | ¥7,581.00 | ¥7,217.00 | 363.60K |
| 2026-07-03 | ¥7,506.00 | +2.26% | ¥7,190.00 | ¥7,524.00 | ¥7,088.00 | 395.40K |
| 2026-07-02 | ¥7,340.00 | -2.76% | ¥7,431.00 | ¥7,519.00 | ¥7,228.00 | 332.90K |
| 2026-07-01 | ¥7,548.00 | +1.26% | ¥7,510.00 | ¥7,633.00 | ¥7,461.00 | 406.10K |
| 2026-06-30 | ¥7,454.00 | -0.97% | ¥7,551.00 | ¥7,590.00 | ¥7,422.00 | 357.20K |
| 2026-06-29 | ¥7,527.00 | -1.17% | ¥7,613.00 | ¥7,624.00 | ¥7,285.00 | 495.10K |
| 2026-06-26 | ¥7,616.00 | +0.32% | ¥7,742.00 | ¥7,857.00 | ¥7,440.00 | 508.30K |
| 2026-06-25 | ¥7,592.00 | +4.30% | ¥7,683.00 | ¥7,698.00 | ¥7,423.00 | 499.30K |
| 2026-06-24 | ¥7,279.00 | -1.54% | ¥7,298.00 | ¥7,425.00 | ¥7,173.00 | 635.90K |
| 2026-06-23 | ¥7,393.00 | -4.25% | ¥7,730.00 | ¥7,754.00 | ¥7,340.00 | 647.80K |
| 2026-06-22 | ¥7,721.00 | +0.14% | ¥7,712.00 | ¥7,936.00 | ¥7,683.00 | 608.00K |
| 2026-06-19 | ¥7,710.00 | +4.71% | ¥7,963.00 | ¥7,985.00 | ¥7,684.00 | 1.50M |
| 2026-06-18 | ¥7,363.00 | +5.44% | ¥7,356.00 | ¥7,471.00 | ¥7,319.00 | 836.40K |
| 2026-06-17 | ¥6,983.00 | +3.38% | ¥6,736.00 | ¥7,019.00 | ¥6,672.00 | 552.00K |
| 2026-06-16 | ¥6,755.00 | -0.56% | ¥6,750.00 | ¥6,822.00 | ¥6,732.00 | 379.60K |
| 2026-06-15 | ¥6,793.00 | +4.83% | ¥6,833.00 | ¥6,881.00 | ¥6,750.00 | 478.90K |
| 2026-06-12 | ¥6,480.00 | +2.29% | ¥6,435.00 | ¥6,638.00 | ¥6,395.00 | 536.70K |
| 2026-06-11 | ¥6,335.00 | +3.61% | ¥6,077.00 | ¥6,335.00 | ¥6,018.00 | 474.10K |
| 2026-06-10 | ¥6,114.00 | -2.25% | ¥6,260.00 | ¥6,289.00 | ¥6,075.00 | 393.10K |
| 2026-06-09 | ¥6,255.00 | +0.26% | ¥6,228.00 | ¥6,282.00 | ¥6,095.00 | 577.90K |
| 2026-06-08 | ¥6,239.00 | -4.16% | ¥6,310.00 | ¥6,363.00 | ¥6,168.00 | 686.10K |
| 2026-06-05 | ¥6,510.00 | -1.94% | ¥6,539.00 | ¥6,577.00 | ¥6,396.00 | 439.20K |
| 2026-06-04 | ¥6,639.00 | -1.98% | ¥6,723.00 | ¥6,754.00 | ¥6,570.00 | 379.40K |
| 2026-06-03 | ¥6,773.00 | +0.61% | ¥6,832.00 | ¥6,885.00 | ¥6,737.00 | 476.10K |
| 2026-06-02 | ¥6,732.00 | -1.94% | ¥6,707.00 | ¥6,765.00 | ¥6,492.00 | 561.60K |
| 2026-06-01 | ¥6,865.00 | -0.51% | ¥6,924.00 | ¥7,108.00 | ¥6,801.00 | 635.90K |
| 2026-05-29 | ¥6,900.00 | +3.19% | ¥6,842.00 | ¥6,977.00 | ¥6,747.00 | 968.90K |
| 2026-05-28 | ¥6,687.00 | -0.49% | ¥6,762.00 | ¥6,776.00 | ¥6,575.00 | 436.40K |
| 2026-05-27 | ¥6,720.00 | -0.97% | ¥6,850.00 | ¥6,874.00 | ¥6,720.00 | 455.20K |
| 2026-05-26 | ¥6,786.00 | -0.13% | ¥6,884.00 | ¥6,971.00 | ¥6,727.00 | 493.40K |
| 2026-05-25 | ¥6,795.00 | +0.44% | ¥6,985.00 | ¥6,990.00 | ¥6,765.00 | 616.30K |