Sanyo Chemical Industries, Ltd. 4471
TSE · Japan · Process Industries
¥1,653.00+13.00 (+0.79%)
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 | ¥1,653.00 | +0.79% | ¥1,630.00 | ¥1,655.00 | ¥1,609.00 | 457.60K |
| 2026-09-30 | ¥1,640.00 | +2.76% | ¥1,624.00 | ¥1,670.00 | ¥1,609.00 | 639.80K |
| 2026-09-29 | ¥1,596.00 | -1.33% | ¥1,599.00 | ¥1,604.00 | ¥1,573.00 | 424.20K |
| 2026-09-28 | ¥1,617.50 | -1.07% | ¥1,635.00 | ¥1,647.50 | ¥1,605.00 | 426.00K |
| 2026-09-25 | ¥1,635.00 | +2.35% | ¥1,612.50 | ¥1,647.50 | ¥1,607.50 | 531.60K |
| 2026-09-24 | ¥1,597.50 | +0.16% | ¥1,585.00 | ¥1,615.00 | ¥1,572.50 | 444.40K |
| 2026-09-18 | ¥1,595.00 | +0.16% | ¥1,595.00 | ¥1,615.00 | ¥1,560.00 | 592.00K |
| 2026-09-17 | ¥1,592.50 | +2.25% | ¥1,575.00 | ¥1,600.00 | ¥1,557.50 | 537.60K |
| 2026-09-16 | ¥1,557.50 | +3.66% | ¥1,510.00 | ¥1,557.50 | ¥1,502.50 | 368.80K |
| 2026-09-15 | ¥1,502.50 | +1.18% | ¥1,475.00 | ¥1,510.00 | ¥1,475.00 | 283.60K |
| 2026-09-14 | ¥1,485.00 | -0.50% | ¥1,475.00 | ¥1,492.50 | ¥1,452.50 | 364.00K |
| 2026-09-11 | ¥1,492.50 | +0.51% | ¥1,455.00 | ¥1,497.50 | ¥1,452.50 | 433.20K |
| 2026-09-10 | ¥1,485.00 | -0.34% | ¥1,487.50 | ¥1,495.00 | ¥1,470.00 | 321.20K |
| 2026-09-09 | ¥1,490.00 | +2.58% | ¥1,457.50 | ¥1,500.00 | ¥1,452.50 | 420.00K |
| 2026-09-08 | ¥1,452.50 | -5.07% | ¥1,525.00 | ¥1,530.00 | ¥1,447.50 | 421.20K |
| 2026-09-07 | ¥1,530.00 | -1.77% | ¥1,570.00 | ¥1,570.00 | ¥1,522.50 | 282.00K |
| 2026-09-04 | ¥1,557.50 | -0.95% | ¥1,587.50 | ¥1,592.50 | ¥1,535.00 | 550.80K |
| 2026-09-03 | ¥1,572.50 | -1.72% | ¥1,607.50 | ¥1,615.00 | ¥1,572.50 | 456.80K |
| 2026-09-02 | ¥1,600.00 | -3.90% | ¥1,662.50 | ¥1,685.00 | ¥1,600.00 | 488.00K |
| 2026-09-01 | ¥1,665.00 | +3.42% | ¥1,592.50 | ¥1,672.50 | ¥1,590.00 | 763.20K |
| 2026-08-31 | ¥1,610.00 | +1.10% | ¥1,592.50 | ¥1,620.00 | ¥1,585.00 | 1.01M |
| 2026-08-28 | ¥1,592.50 | -2.30% | ¥1,627.50 | ¥1,630.00 | ¥1,592.50 | 625.60K |
| 2026-08-27 | ¥1,630.00 | +0.62% | ¥1,615.00 | ¥1,632.50 | ¥1,600.00 | 492.00K |
| 2026-08-26 | ¥1,620.00 | +1.57% | ¥1,605.00 | ¥1,632.50 | ¥1,595.00 | 528.80K |
| 2026-08-25 | ¥1,595.00 | +1.11% | ¥1,592.50 | ¥1,620.00 | ¥1,587.50 | 486.80K |
| 2026-08-24 | ¥1,577.50 | -0.79% | ¥1,592.50 | ¥1,602.50 | ¥1,575.00 | 382.00K |
| 2026-08-21 | ¥1,590.00 | +1.76% | ¥1,547.50 | ¥1,605.00 | ¥1,542.50 | 521.20K |
| 2026-08-20 | ¥1,562.50 | +2.29% | ¥1,552.50 | ¥1,562.50 | ¥1,520.00 | 470.80K |
| 2026-08-19 | ¥1,527.50 | -3.48% | ¥1,570.00 | ¥1,575.00 | ¥1,515.00 | 737.20K |
| 2026-08-18 | ¥1,582.50 | 0.00% | ¥1,590.00 | ¥1,622.50 | ¥1,572.50 | 772.40K |
| 2026-08-17 | ¥1,582.50 | -0.31% | ¥1,580.00 | ¥1,610.00 | ¥1,570.00 | 462.00K |
| 2026-08-14 | ¥1,587.50 | -0.63% | ¥1,587.50 | ¥1,612.50 | ¥1,560.00 | 618.40K |
| 2026-08-13 | ¥1,597.50 | -0.47% | ¥1,607.50 | ¥1,610.00 | ¥1,570.00 | 500.00K |
| 2026-08-12 | ¥1,605.00 | 0.00% | ¥1,605.00 | ¥1,605.00 | ¥1,577.50 | 693.60K |
| 2026-08-10 | ¥1,605.00 | +4.90% | ¥1,555.00 | ¥1,620.00 | ¥1,545.00 | 911.60K |
| 2026-08-07 | ¥1,530.00 | +3.90% | ¥1,450.00 | ¥1,547.50 | ¥1,437.50 | 1.57M |
| 2026-08-06 | ¥1,472.50 | +13.71% | ¥1,445.00 | ¥1,520.00 | ¥1,430.00 | 2.60M |
| 2026-08-05 | ¥1,295.00 | +3.60% | ¥1,255.00 | ¥1,317.50 | ¥1,247.50 | 722.40K |
| 2026-08-04 | ¥1,250.00 | +2.46% | ¥1,227.50 | ¥1,252.50 | ¥1,220.00 | 458.40K |
| 2026-08-03 | ¥1,220.00 | +0.31% | ¥1,217.50 | ¥1,231.25 | ¥1,195.00 | 348.80K |
| 2026-07-31 | ¥1,216.25 | +0.83% | ¥1,221.25 | ¥1,223.75 | ¥1,197.50 | 251.60K |
| 2026-07-30 | ¥1,206.25 | +0.42% | ¥1,195.00 | ¥1,212.50 | ¥1,186.25 | 209.20K |
| 2026-07-29 | ¥1,201.25 | -0.10% | ¥1,202.50 | ¥1,211.25 | ¥1,177.50 | 295.60K |
| 2026-07-28 | ¥1,202.50 | -3.51% | ¥1,250.00 | ¥1,250.00 | ¥1,201.25 | 184.80K |
| 2026-07-27 | ¥1,246.25 | +1.32% | ¥1,241.25 | ¥1,248.75 | ¥1,226.25 | 178.80K |
| 2026-07-24 | ¥1,230.00 | -1.20% | ¥1,235.00 | ¥1,240.00 | ¥1,221.25 | 174.80K |
| 2026-07-23 | ¥1,245.00 | -0.10% | ¥1,250.00 | ¥1,260.00 | ¥1,237.50 | 161.60K |
| 2026-07-22 | ¥1,246.25 | -0.70% | ¥1,260.00 | ¥1,262.50 | ¥1,236.25 | 205.60K |
| 2026-07-21 | ¥1,255.00 | +3.19% | ¥1,233.75 | ¥1,257.50 | ¥1,225.00 | 281.60K |
| 2026-07-17 | ¥1,216.25 | -1.62% | ¥1,236.25 | ¥1,246.25 | ¥1,196.25 | 334.80K |
| 2026-07-16 | ¥1,236.25 | -1.10% | ¥1,247.50 | ¥1,252.50 | ¥1,231.25 | 156.00K |
| 2026-07-15 | ¥1,250.00 | +1.11% | ¥1,228.75 | ¥1,255.00 | ¥1,228.75 | 204.40K |
| 2026-07-14 | ¥1,236.25 | +1.85% | ¥1,215.00 | ¥1,238.75 | ¥1,215.00 | 210.40K |
| 2026-07-13 | ¥1,213.75 | -0.41% | ¥1,231.25 | ¥1,238.75 | ¥1,203.75 | 302.40K |
| 2026-07-10 | ¥1,218.75 | +1.14% | ¥1,222.50 | ¥1,235.00 | ¥1,213.75 | 245.20K |
| 2026-07-09 | ¥1,205.00 | -0.10% | ¥1,210.00 | ¥1,221.25 | ¥1,202.50 | 182.40K |
| 2026-07-08 | ¥1,206.25 | -0.82% | ¥1,211.25 | ¥1,222.50 | ¥1,202.50 | 202.40K |
| 2026-07-07 | ¥1,216.25 | -1.72% | ¥1,250.00 | ¥1,250.00 | ¥1,216.25 | 168.80K |
| 2026-07-06 | ¥1,237.50 | +0.61% | ¥1,247.50 | ¥1,260.00 | ¥1,236.25 | 238.00K |
| 2026-07-03 | ¥1,230.00 | +0.61% | ¥1,222.50 | ¥1,232.50 | ¥1,215.00 | 142.40K |
| 2026-07-02 | ¥1,222.50 | +0.51% | ¥1,230.00 | ¥1,235.00 | ¥1,213.75 | 145.60K |
| 2026-07-01 | ¥1,216.25 | -0.31% | ¥1,237.50 | ¥1,237.50 | ¥1,216.25 | 172.00K |
| 2026-06-30 | ¥1,220.00 | -2.01% | ¥1,250.00 | ¥1,250.00 | ¥1,211.25 | 192.40K |
| 2026-06-29 | ¥1,245.00 | -0.40% | ¥1,250.00 | ¥1,257.50 | ¥1,225.00 | 198.80K |
| 2026-06-26 | ¥1,250.00 | -0.40% | ¥1,252.50 | ¥1,262.50 | ¥1,243.75 | 239.60K |
| 2026-06-25 | ¥1,255.00 | +0.90% | ¥1,272.50 | ¥1,272.50 | ¥1,246.25 | 143.60K |
| 2026-06-24 | ¥1,243.75 | +1.43% | ¥1,226.25 | ¥1,267.50 | ¥1,226.25 | 391.60K |
| 2026-06-23 | ¥1,226.25 | -3.25% | ¥1,267.50 | ¥1,267.50 | ¥1,226.25 | 267.20K |
| 2026-06-22 | ¥1,267.50 | -0.78% | ¥1,277.50 | ¥1,282.50 | ¥1,260.00 | 266.80K |
| 2026-06-19 | ¥1,277.50 | -2.11% | ¥1,300.00 | ¥1,307.50 | ¥1,277.50 | 233.60K |
| 2026-06-18 | ¥1,305.00 | -1.32% | ¥1,317.50 | ¥1,327.50 | ¥1,297.50 | 258.00K |
| 2026-06-17 | ¥1,322.50 | 0.00% | ¥1,322.50 | ¥1,340.00 | ¥1,312.50 | 334.00K |
| 2026-06-16 | ¥1,322.50 | -0.38% | ¥1,340.00 | ¥1,340.00 | ¥1,317.50 | 315.60K |
| 2026-06-15 | ¥1,327.50 | +2.51% | ¥1,307.50 | ¥1,337.50 | ¥1,307.50 | 170.40K |
| 2026-06-12 | ¥1,295.00 | +4.65% | ¥1,255.00 | ¥1,302.50 | ¥1,252.50 | 303.20K |
| 2026-06-11 | ¥1,237.50 | -0.90% | ¥1,241.25 | ¥1,252.50 | ¥1,218.75 | 181.60K |
| 2026-06-10 | ¥1,248.75 | -0.89% | ¥1,252.50 | ¥1,267.50 | ¥1,238.75 | 274.80K |
| 2026-06-09 | ¥1,260.00 | -0.40% | ¥1,285.00 | ¥1,287.50 | ¥1,255.00 | 183.20K |
| 2026-06-08 | ¥1,265.00 | -2.32% | ¥1,252.50 | ¥1,275.00 | ¥1,248.75 | 222.40K |
| 2026-06-05 | ¥1,295.00 | -0.77% | ¥1,305.00 | ¥1,305.00 | ¥1,282.50 | 150.80K |
| 2026-06-04 | ¥1,305.00 | -1.32% | ¥1,312.50 | ¥1,322.50 | ¥1,292.50 | 181.20K |
| 2026-06-03 | ¥1,322.50 | +3.32% | ¥1,290.00 | ¥1,325.00 | ¥1,285.00 | 190.40K |
| 2026-06-02 | ¥1,280.00 | -2.66% | ¥1,302.50 | ¥1,302.50 | ¥1,260.00 | 184.80K |
| 2026-06-01 | ¥1,315.00 | +0.38% | ¥1,315.00 | ¥1,325.00 | ¥1,297.50 | 219.60K |
| 2026-05-29 | ¥1,310.00 | +0.77% | ¥1,300.00 | ¥1,317.50 | ¥1,300.00 | 232.80K |
| 2026-05-28 | ¥1,300.00 | +0.78% | ¥1,270.00 | ¥1,305.00 | ¥1,262.50 | 230.80K |
| 2026-05-27 | ¥1,290.00 | -0.39% | ¥1,290.00 | ¥1,310.00 | ¥1,282.50 | 248.00K |
| 2026-05-26 | ¥1,295.00 | +0.19% | ¥1,300.00 | ¥1,310.00 | ¥1,290.00 | 297.60K |
| 2026-05-25 | ¥1,292.50 | +1.17% | ¥1,300.00 | ¥1,310.00 | ¥1,282.50 | 213.20K |
| 2026-05-22 | ¥1,277.50 | +0.79% | ¥1,280.00 | ¥1,285.00 | ¥1,270.00 | 173.60K |