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

Currency In JPY

4078.T Historical Return

If you invested ¥1000 in Sakai Chemical Industry Co., Ltd. (4078.T) 10 years ago, it would be worth ¥3,764.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,608.98, while ¥1000 invested 1 year ago would be worth ¥1,535.83. This corresponds to total returns of 276.47%, 160.9%, 53.58%, respectively, with annualized returns of 14.17%, 21.13%, 53.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4078.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	4,075	4,065	4,065	4,280	4,030	432,100
July 10, 2026	4,125	4,115	4,115	4,240	4,065	416,300
July 09, 2026	4,070	4,055	4,055	4,120	3,990	448,800
July 08, 2026	4,025	4,000	4,000	4,145	3,995	499,900
July 07, 2026	4,375	4,165	4,165	4,455	4,120	400,800
July 06, 2026	4,550	4,410	4,410	4,615	4,315	325,900
July 03, 2026	4,400	4,515	4,515	4,585	4,255	475,900
July 02, 2026	4,550	4,430	4,430	4,585	4,400	276,400
July 01, 2026	4,680	4,675	4,675	4,830	4,650	283,900
June 30, 2026	4,755	4,640	4,640	4,755	4,580	227,500
June 29, 2026	4,775	4,740	4,740	4,775	4,535	381,700
June 26, 2026	4,910	4,705	4,705	5,080	4,670	493,400
June 25, 2026	4,695	5,110	5,110	5,190	4,690	1.12M
June 24, 2026	4,470	4,485	4,485	4,550	4,380	307,500
June 23, 2026	4,915	4,540	4,540	4,945	4,525	501,700
June 22, 2026	4,870	4,885	4,885	4,990	4,755	302,900
June 19, 2026	4,970	4,800	4,800	5,080	4,760	255,900
June 18, 2026	4,780	4,850	4,850	5,110	4,780	426,000
June 17, 2026	4,705	4,800	4,800	4,960	4,695	271,900
June 16, 2026	4,850	4,775	4,775	5,020	4,775	449,000
June 15, 2026	4,665	4,815	4,815	5,040	4,570	944,900
June 12, 2026	4,600	4,615	4,615	4,950	4,520	527,600
June 11, 2026	4,370	4,530	4,530	4,590	4,265	410,800
June 10, 2026	4,780	4,540	4,540	4,875	4,450	637,900
June 09, 2026	5,310	4,940	4,940	5,330	4,745	843,800
June 08, 2026	4,960	5,250	5,250	5,400	4,920	591,500
June 05, 2026	5,090	5,460	5,460	5,580	4,900	826,900
June 04, 2026	5,740	5,160	5,160	5,740	5,150	955,000
June 03, 2026	6,280	5,910	5,910	6,380	5,800	1.45M
June 02, 2026	6,340	6,380	6,380	6,580	5,990	2.76M
June 01, 2026	5,640	5,640	5,640	5,640	5,640	191,700
May 29, 2026	4,380	4,940	4,940	4,940	4,310	1.14M
May 28, 2026	3,935	4,240	4,240	4,285	3,930	641,700
May 27, 2026	4,255	3,970	3,970	4,345	3,885	661,300
May 26, 2026	4,055	4,230	4,230	4,275	3,925	724,600
May 25, 2026	3,625	4,080	4,080	4,165	3,615	984,500
May 22, 2026	3,410	3,465	3,465	3,500	3,355	192,200
May 21, 2026	3,325	3,365	3,365	3,375	3,315	119,900
May 20, 2026	3,325	3,270	3,270	3,335	3,245	166,400
May 19, 2026	3,380	3,365	3,365	3,400	3,305	109,600
May 18, 2026	3,360	3,335	3,335	3,390	3,310	134,300
May 15, 2026	3,390	3,430	3,430	3,495	3,365	193,600
May 14, 2026	3,630	3,395	3,395	3,635	3,315	389,500
May 13, 2026	3,990	3,660	3,660	4,100	3,535	238,700
May 12, 2026	4,040	4,035	4,035	4,120	4,000	189,100
May 11, 2026	3,960	4,035	4,035	4,120	3,960	140,500
May 08, 2026	3,855	3,920	3,920	3,925	3,810	122,800
May 07, 2026	3,975	3,920	3,920	3,990	3,920	101,600
May 01, 2026	3,715	3,835	3,835	3,860	3,665	138,700
April 30, 2026	3,585	3,710	3,710	3,740	3,575	153,600
April 28, 2026	3,555	3,610	3,610	3,610	3,555	64,700
April 27, 2026	3,475	3,555	3,555	3,600	3,455	70,300
April 24, 2026	3,540	3,545	3,545	3,570	3,505	73,800
April 23, 2026	3,555	3,525	3,525	3,570	3,490	59,500
April 22, 2026	3,650	3,570	3,570	3,650	3,545	110,400
April 21, 2026	3,720	3,650	3,650	3,720	3,640	83,900
April 20, 2026	3,850	3,715	3,715	3,870	3,670	164,200
April 17, 2026	3,685	3,695	3,695	3,745	3,660	142,300
April 16, 2026	3,650	3,685	3,685	3,700	3,640	72,100
April 15, 2026	3,715	3,645	3,645	3,765	3,630	83,600