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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,630	4,665	4,665	4,665	4,630	27,000
September 04, 2025	4,630	4,625	4,625	4,630	4,605	14,100
September 03, 2025	4,635	4,620	4,620	4,635	4,605	25,600
September 02, 2025	4,595	4,620	4,620	4,650	4,595	48,600
September 01, 2025	4,585	4,590	4,590	4,595	4,565	32,600
August 29, 2025	4,595	4,580	4,580	4,600	4,580	28,500
August 28, 2025	4,600	4,595	4,595	4,605	4,580	26,300
August 27, 2025	4,630	4,600	4,600	4,630	4,570	36,900
August 26, 2025	4,630	4,610	4,610	4,635	4,600	33,000
August 25, 2025	4,640	4,645	4,645	4,670	4,635	42,900
August 22, 2025	4,605	4,625	4,625	4,625	4,580	23,500
August 21, 2025	4,625	4,605	4,605	4,625	4,585	31,500
August 20, 2025	4,625	4,610	4,610	4,640	4,610	19,000
August 19, 2025	4,580	4,610	4,610	4,620	4,575	24,900
August 18, 2025	4,615	4,595	4,595	4,615	4,585	30,800
August 15, 2025	4,580	4,575	4,575	4,585	4,550	20,700
August 14, 2025	4,605	4,580	4,580	4,615	4,575	32,700
August 13, 2025	4,625	4,605	4,605	4,635	4,590	28,000
August 12, 2025	4,615	4,620	4,620	4,630	4,595	42,000
August 08, 2025	4,600	4,605	4,605	4,625	4,575	29,200
August 07, 2025	4,565	4,600	4,600	4,610	4,530	39,500
August 06, 2025	4,565	4,535	4,535	4,610	4,440	82,600
August 05, 2025	4,565	4,550	4,550	4,580	4,525	29,100
August 04, 2025	4,530	4,535	4,535	4,535	4,485	26,200
August 01, 2025	4,530	4,560	4,560	4,580	4,530	25,600
July 31, 2025	4,515	4,530	4,530	4,545	4,510	28,000
July 30, 2025	4,500	4,510	4,510	4,520	4,485	16,100
July 29, 2025	4,515	4,510	4,510	4,520	4,485	20,000
July 28, 2025	4,535	4,535	4,535	4,535	4,505	20,500
July 25, 2025	4,510	4,510	4,510	4,535	4,480	18,700
July 24, 2025	4,475	4,535	4,535	4,535	4,465	42,900
July 23, 2025	4,430	4,460	4,460	4,485	4,430	57,900
July 22, 2025	4,375	4,405	4,405	4,410	4,370	22,500
July 18, 2025	4,365	4,360	4,360	4,375	4,350	13,200
July 17, 2025	4,355	4,365	4,365	4,370	4,345	24,500
July 16, 2025	4,400	4,355	4,355	4,400	4,355	16,300
July 15, 2025	4,410	4,385	4,385	4,410	4,380	29,800
July 14, 2025	4,400	4,400	4,400	4,415	4,370	23,000
July 11, 2025	4,395	4,400	4,400	4,430	4,395	31,200
July 10, 2025	4,410	4,370	4,370	4,425	4,360	42,200
July 09, 2025	4,360	4,390	4,390	4,410	4,360	43,500
July 08, 2025	4,310	4,355	4,355	4,360	4,300	35,100
July 07, 2025	4,385	4,310	4,310	4,385	4,310	38,900
July 04, 2025	4,360	4,365	4,365	4,380	4,355	20,300
July 03, 2025	4,325	4,360	4,360	4,360	4,310	41,800
July 02, 2025	4,300	4,320	4,320	4,330	4,295	30,200
July 01, 2025	4,370	4,305	4,305	4,370	4,305	27,300
June 30, 2025	4,365	4,340	4,340	4,370	4,340	32,100
June 27, 2025	4,315	4,335	4,335	4,350	4,310	36,600
June 26, 2025	4,260	4,305	4,305	4,305	4,260	32,200
June 25, 2025	4,295	4,260	4,260	4,295	4,245	45,700
June 24, 2025	4,295	4,285	4,285	4,305	4,285	31,200
June 23, 2025	4,280	4,270	4,270	4,290	4,245	50,200
June 20, 2025	4,320	4,295	4,295	4,320	4,295	59,500
June 19, 2025	4,355	4,315	4,315	4,360	4,305	48,000

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