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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	4,360	4,345	4,345	4,365	4,340	26,200
June 17, 2025	4,345	4,365	4,365	4,370	4,345	19,300
June 16, 2025	4,360	4,350	4,350	4,380	4,345	19,700
June 13, 2025	4,395	4,350	4,350	4,395	4,340	66,100
June 12, 2025	4,425	4,410	4,410	4,425	4,395	23,000
June 11, 2025	4,410	4,425	4,425	4,435	4,410	31,800
June 10, 2025	4,415	4,385	4,385	4,430	4,385	43,200
June 09, 2025	4,440	4,415	4,415	4,445	4,400	31,200
June 06, 2025	4,465	4,430	4,430	4,470	4,430	18,100
June 05, 2025	4,460	4,430	4,430	4,465	4,420	27,100
June 04, 2025	4,445	4,470	4,470	4,490	4,435	34,200
June 03, 2025	4,455	4,435	4,435	4,455	4,420	52,900
June 02, 2025	4,500	4,470	4,470	4,515	4,430	40,500
May 30, 2025	4,495	4,515	4,515	4,520	4,470	40,700
May 29, 2025	4,515	4,515	4,515	4,525	4,490	25,700
May 28, 2025	4,535	4,515	4,515	4,535	4,495	27,400
May 27, 2025	4,465	4,510	4,510	4,515	4,460	24,600
May 26, 2025	4,425	4,440	4,440	4,450	4,415	23,700
May 23, 2025	4,440	4,420	4,420	4,460	4,420	39,700

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