Sakai Chemical Industry Co., Ltd. - 4078.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,900	2,884	2,884	2,910	2,879	62,000
August 15, 2025	2,851	2,888	2,888	2,896	2,851	78,800
August 14, 2025	2,847	2,851	2,851	2,860	2,832	57,800
August 13, 2025	2,850	2,848	2,848	2,872	2,844	69,200
August 12, 2025	2,839	2,846	2,846	2,850	2,804	93,400
August 08, 2025	2,885	2,826	2,826	2,916	2,804	141,000
August 07, 2025	2,900	2,835	2,835	2,930	2,809	154,500
August 06, 2025	2,927	2,927	2,927	2,933	2,901	86,300
August 05, 2025	2,911	2,928	2,928	2,937	2,897	71,500
August 04, 2025	2,856	2,882	2,882	2,893	2,841	95,200
August 01, 2025	2,860	2,887	2,887	2,896	2,849	57,000
July 31, 2025	2,847	2,869	2,869	2,881	2,847	99,200
July 30, 2025	2,811	2,830	2,830	2,840	2,793	53,500
July 29, 2025	2,812	2,821	2,821	2,831	2,800	65,500
July 28, 2025	2,820	2,823	2,823	2,830	2,802	79,900
July 25, 2025	2,767	2,799	2,799	2,817	2,740	112,900
July 24, 2025	2,770	2,767	2,767	2,770	2,740	92,700
July 23, 2025	2,725	2,740	2,740	2,750	2,716	122,700
July 22, 2025	2,709	2,705	2,705	2,730	2,692	65,500
July 18, 2025	2,714	2,702	2,702	2,714	2,681	63,500
July 17, 2025	2,690	2,695	2,695	2,701	2,663	87,500
July 16, 2025	2,750	2,710	2,710	2,750	2,710	54,900
July 15, 2025	2,777	2,750	2,750	2,780	2,744	57,300
July 14, 2025	2,750	2,755	2,755	2,765	2,742	68,400
July 11, 2025	2,738	2,749	2,749	2,777	2,738	78,500
July 10, 2025	2,733	2,715	2,715	2,743	2,699	63,200
July 09, 2025	2,712	2,722	2,722	2,754	2,704	75,200
July 08, 2025	2,680	2,704	2,704	2,708	2,680	52,800
July 07, 2025	2,700	2,675	2,675	2,702	2,675	79,900
July 04, 2025	2,711	2,700	2,700	2,727	2,694	41,400
July 03, 2025	2,696	2,706	2,706	2,724	2,688	64,000
July 02, 2025	2,685	2,693	2,693	2,721	2,681	62,600
July 01, 2025	2,687	2,693	2,693	2,725	2,686	107,600
June 30, 2025	2,688	2,663	2,663	2,688	2,660	70,200
June 27, 2025	2,653	2,669	2,669	2,672	2,643	55,800
June 26, 2025	2,602	2,635	2,635	2,648	2,602	53,800
June 25, 2025	2,590	2,598	2,598	2,602	2,568	55,200
June 24, 2025	2,610	2,596	2,596	2,615	2,592	50,000
June 23, 2025	2,646	2,595	2,595	2,646	2,592	54,000
June 20, 2025	2,644	2,640	2,640	2,692	2,639	95,600
June 19, 2025	2,650	2,644	2,644	2,672	2,636	54,900
June 18, 2025	2,605	2,643	2,643	2,645	2,605	85,400
June 17, 2025	2,575	2,615	2,615	2,627	2,575	77,500
June 16, 2025	2,575	2,575	2,575	2,598	2,570	78,600
June 13, 2025	2,583	2,575	2,575	2,592	2,559	93,200
June 12, 2025	2,631	2,607	2,607	2,643	2,603	81,000
June 11, 2025	2,660	2,632	2,632	2,660	2,623	98,900
June 10, 2025	2,614	2,663	2,663	2,690	2,614	90,300
June 09, 2025	2,633	2,620	2,620	2,650	2,611	71,300
June 06, 2025	2,650	2,642	2,642	2,665	2,631	54,800
June 05, 2025	2,649	2,643	2,643	2,662	2,624	67,000
June 04, 2025	2,620	2,645	2,645	2,646	2,620	72,200
June 03, 2025	2,614	2,616	2,616	2,628	2,602	98,300
June 02, 2025	2,612	2,610	2,610	2,625	2,583	91,700
May 30, 2025	2,556	2,626	2,626	2,637	2,551	81,600
May 29, 2025	2,569	2,563	2,563	2,582	2,563	58,400
May 28, 2025	2,563	2,553	2,553	2,578	2,546	61,700
May 27, 2025	2,527	2,545	2,545	2,545	2,524	38,300
May 26, 2025	2,529	2,527	2,527	2,544	2,520	49,100
May 23, 2025	2,530	2,527	2,527	2,560	2,512	83,100

Sakai Chemical Industry Co., Ltd. (4078.T) JPX