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 ¥4,175.1 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,981.43, while ¥1000 invested 1 year ago would be worth ¥1,821.05. This corresponds to total returns of 317.51%, 198.14%, 82.1%, respectively, with annualized returns of 15.35%, 24.4%, 82.1%.

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
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
April 14, 2026	3,605	3,650	3,650	3,655	3,600	99,500
April 13, 2026	3,600	3,585	3,585	3,660	3,560	68,500
April 10, 2026	3,700	3,665	3,665	3,740	3,645	84,900
April 09, 2026	3,740	3,690	3,690	3,745	3,675	72,700
April 08, 2026	3,715	3,740	3,740	3,750	3,680	78,400
April 07, 2026	3,570	3,575	3,575	3,580	3,540	38,800
April 06, 2026	3,505	3,535	3,535	3,570	3,505	44,900
April 03, 2026	3,535	3,515	3,515	3,570	3,505	54,600
April 02, 2026	3,580	3,500	3,500	3,630	3,450	105,800
April 01, 2026	3,530	3,580	3,580	3,580	3,505	79,500
March 31, 2026	3,430	3,460	3,460	3,515	3,395	107,900
March 30, 2026	3,370	3,490	3,490	3,490	3,355	103,600
March 27, 2026	3,580	3,660	3,580	3,670	3,550	76,500
March 26, 2026	3,660	3,650	3,570.22	3,685	3,610	83,800
March 25, 2026	3,690	3,625	3,545.77	3,690	3,625	100,900