Sumitomo Seika Chemicals Company, Limited. - 4008.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	5,190	5,160	5,160	5,230	5,150	31,400
December 04, 2025	5,210	5,230	5,230	5,230	5,190	30,900
December 03, 2025	5,300	5,200	5,200	5,300	5,200	25,100
December 02, 2025	5,300	5,300	5,300	5,310	5,280	24,400
December 01, 2025	5,330	5,310	5,310	5,370	5,300	56,200
November 28, 2025	5,340	5,320	5,320	5,350	5,310	48,600
November 27, 2025	5,330	5,340	5,340	5,370	5,310	23,000
November 26, 2025	5,280	5,330	5,330	5,360	5,250	99,000
November 25, 2025	5,280	5,260	5,260	5,300	5,250	33,800
November 21, 2025	5,220	5,280	5,280	5,360	5,220	31,100
November 20, 2025	5,260	5,320	5,320	5,340	5,260	20,100
November 19, 2025	5,270	5,250	5,250	5,300	5,180	33,300
November 18, 2025	5,300	5,270	5,270	5,340	5,270	25,400
November 17, 2025	5,340	5,330	5,330	5,380	5,310	40,800
November 14, 2025	5,240	5,310	5,310	5,340	5,180	77,300
November 13, 2025	5,170	5,240	5,240	5,270	5,120	107,000
November 12, 2025	4,845	5,160	5,160	5,170	4,800	152,800
November 11, 2025	4,830	4,835	4,835	4,835	4,780	20,900
November 10, 2025	4,800	4,825	4,825	4,825	4,780	16,200
November 07, 2025	4,750	4,780	4,780	4,795	4,710	14,100
November 06, 2025	4,760	4,790	4,790	4,810	4,740	22,700
November 05, 2025	4,760	4,790	4,790	4,810	4,740	32,600
November 04, 2025	4,770	4,745	4,745	4,770	4,690	32,600
October 31, 2025	4,760	4,780	4,780	4,790	4,730	33,700
October 30, 2025	4,760	4,780	4,780	4,790	4,730	85,800
October 29, 2025	4,730	4,700	4,700	4,730	4,690	41,100
October 28, 2025	4,850	4,730	4,730	4,855	4,730	50,700
October 27, 2025	4,875	4,890	4,890	4,895	4,845	35,600
October 24, 2025	4,860	4,850	4,850	4,880	4,840	19,800
October 23, 2025	4,800	4,845	4,845	4,860	4,790	29,600
October 22, 2025	4,795	4,820	4,820	4,830	4,775	68,300
October 21, 2025	4,765	4,790	4,790	4,795	4,755	28,200
October 20, 2025	4,800	4,765	4,765	4,800	4,760	19,200
October 17, 2025	4,770	4,750	4,750	4,770	4,710	25,200
October 16, 2025	4,780	4,795	4,795	4,805	4,760	31,300
October 15, 2025	4,725	4,770	4,770	4,775	4,700	32,200
October 14, 2025	4,640	4,720	4,720	4,725	4,640	43,700
October 10, 2025	4,740	4,675	4,675	4,745	4,675	45,000
October 09, 2025	4,740	4,780	4,780	4,780	4,735	27,200
October 08, 2025	4,770	4,740	4,740	4,780	4,735	26,900
October 07, 2025	4,710	4,770	4,770	4,795	4,710	60,500
October 06, 2025	4,710	4,710	4,710	4,735	4,695	40,500
October 03, 2025	4,655	4,640	4,640	4,665	4,620	20,200
October 02, 2025	4,690	4,655	4,655	4,725	4,630	44,700
October 01, 2025	4,730	4,680	4,680	4,755	4,665	45,300
September 30, 2025	4,770	4,755	4,755	4,785	4,715	78,200
September 29, 2025	4,710	4,755	4,755	4,765	4,690	63,700
September 26, 2025	4,750	4,790	4,790	4,800	4,740	92,500
September 25, 2025	4,770	4,765	4,765	4,790	4,750	66,000
September 24, 2025	4,750	4,750	4,750	4,765	4,705	56,300
September 22, 2025	4,720	4,750	4,750	4,770	4,710	47,500
September 19, 2025	4,760	4,730	4,730	4,780	4,710	70,600
September 18, 2025	4,745	4,755	4,755	4,755	4,720	52,700
September 17, 2025	4,745	4,755	4,755	4,755	4,720	52,700
September 16, 2025	4,730	4,720	4,720	4,740	4,690	51,900
September 12, 2025	4,660	4,650	4,650	4,670	4,640	31,100
September 11, 2025	4,665	4,635	4,635	4,670	4,620	36,900
September 10, 2025	4,690	4,650	4,650	4,690	4,650	31,900
September 09, 2025	4,710	4,675	4,675	4,730	4,670	35,300
September 08, 2025	4,670	4,700	4,700	4,700	4,665	41,100

Sumitomo Seika Chemicals Company, Limited. (4008.T) JPX