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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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