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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,075	3,080	3,080	3,100	3,065	42,300
December 03, 2025	3,100	3,075	3,075	3,115	3,065	38,200
December 02, 2025	3,065	3,090	3,090	3,115	3,060	59,700
December 01, 2025	3,120	3,065	3,065	3,130	3,060	61,400
November 28, 2025	3,065	3,100	3,100	3,105	3,055	100,000
November 27, 2025	3,055	3,065	3,065	3,080	3,050	70,000
November 26, 2025	2,973	3,030	3,030	3,035	2,973	55,300
November 25, 2025	2,978	2,973	2,973	2,978	2,955	52,100
November 21, 2025	2,937	2,954	2,954	2,964	2,937	46,400
November 20, 2025	2,955	2,949	2,949	2,967	2,939	49,700
November 19, 2025	2,955	2,908	2,908	2,960	2,896	93,400
November 18, 2025	2,950	2,951	2,951	2,974	2,922	103,300
November 17, 2025	3,005	2,972	2,972	3,020	2,972	58,100
November 14, 2025	3,035	2,995	2,995	3,040	2,995	76,000
November 13, 2025	3,040	3,055	3,055	3,055	3,015	35,800
November 12, 2025	3,030	3,035	3,035	3,075	3,000	89,300
November 11, 2025	3,035	2,997	2,997	3,055	2,959	140,300
November 10, 2025	3,035	2,983	2,983	3,045	2,871	209,400
November 07, 2025	2,954	3,000	3,000	3,000	2,951	112,300
November 06, 2025	2,947	2,982	2,982	2,997	2,920	171,500
November 05, 2025	2,947	2,982	2,982	2,997	2,920	171,500
November 04, 2025	2,917	2,903	2,903	2,938	2,838	144,900
October 31, 2025	2,850	2,849	2,849	2,859	2,813	72,900
October 30, 2025	2,829	2,850	2,850	2,866	2,828	244,100
October 29, 2025	2,868	2,812	2,812	2,910	2,798	95,100
October 28, 2025	2,962	2,862	2,862	2,962	2,862	82,000
October 27, 2025	2,935	2,963	2,963	2,968	2,933	64,800
October 24, 2025	2,924	2,928	2,928	2,937	2,908	44,900
October 23, 2025	2,870	2,905	2,905	2,907	2,862	62,600
October 22, 2025	2,866	2,872	2,872	2,888	2,857	55,600
October 21, 2025	2,889	2,866	2,866	2,893	2,864	43,400
October 20, 2025	2,887	2,875	2,875	2,890	2,856	50,300
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

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