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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,834	2,844	2,844	2,854	2,829	46,000
October 16, 2025	2,833	2,846	2,846	2,859	2,825	43,600
October 15, 2025	2,790	2,822	2,822	2,842	2,790	47,600
October 14, 2025	2,783	2,782	2,782	2,835	2,777	81,100
October 10, 2025	2,892	2,833	2,833	2,893	2,829	86,900
October 09, 2025	2,854	2,935	2,935	2,943	2,854	108,600
October 08, 2025	2,875	2,846	2,846	2,887	2,846	70,000
October 07, 2025	2,909	2,884	2,884	2,912	2,880	60,600
October 06, 2025	2,888	2,906	2,906	2,919	2,868	117,300
October 03, 2025	2,798	2,843	2,843	2,848	2,798	62,500
October 02, 2025	2,785	2,798	2,798	2,822	2,769	82,400
October 01, 2025	2,845	2,775	2,775	2,845	2,775	97,000
September 30, 2025	2,871	2,847	2,847	2,879	2,829	55,100
September 29, 2025	2,870	2,878	2,878	2,890	2,842	69,600
September 26, 2025	2,903	2,922	2,857	2,923	2,900	60,400
September 25, 2025	2,877	2,901	2,836.47	2,902	2,877	55,100
September 24, 2025	2,885	2,883	2,818.87	2,885	2,868	47,500
September 22, 2025	2,900	2,884	2,884	2,920	2,884	50,900
September 19, 2025	2,918	2,900	2,900	2,934	2,884	95,700
September 18, 2025	2,875	2,895	2,895	2,899	2,864	58,900
September 17, 2025	2,904	2,875	2,875	2,904	2,874	62,900
September 16, 2025	2,897	2,920	2,920	2,929	2,891	45,700
September 12, 2025	2,917	2,896	2,896	2,928	2,896	53,000
September 11, 2025	2,940	2,917	2,917	2,944	2,903	58,800
September 10, 2025	2,942	2,930	2,930	2,945	2,925	53,600
September 09, 2025	2,984	2,950	2,950	2,989	2,943	55,000
September 08, 2025	2,975	2,973	2,973	2,980	2,949	44,300
September 05, 2025	2,950	2,956	2,956	2,964	2,943	57,000
September 04, 2025	2,930	2,940	2,940	2,940	2,912	46,400
September 03, 2025	2,922	2,930	2,930	2,950	2,922	69,000
September 02, 2025	2,946	2,921	2,921	2,946	2,909	62,300
September 01, 2025	2,955	2,923	2,923	2,960	2,920	57,900
August 29, 2025	2,932	2,958	2,958	2,990	2,930	109,600
August 28, 2025	2,899	2,907	2,907	2,917	2,887	50,200
August 27, 2025	2,866	2,891	2,891	2,891	2,863	55,100
August 26, 2025	2,886	2,857	2,857	2,888	2,848	51,500
August 25, 2025	2,890	2,877	2,877	2,909	2,874	71,100
August 22, 2025	2,933	2,882	2,882	2,935	2,882	59,600
August 21, 2025	2,900	2,918	2,918	2,930	2,874	50,800
August 20, 2025	2,904	2,888	2,888	2,909	2,888	61,500
August 19, 2025	2,884	2,900	2,900	2,906	2,875	48,700
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

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