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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	3,150	3,135	3,135	3,150	3,125	29,800
December 24, 2025	3,150	3,105	3,105	3,150	3,100	43,800
December 23, 2025	3,145	3,145	3,145	3,160	3,115	43,100
December 22, 2025	3,115	3,135	3,135	3,155	3,095	65,000
December 19, 2025	3,035	3,085	3,085	3,090	3,035	58,400
December 18, 2025	3,025	3,025	3,025	3,035	3,005	27,700
December 17, 2025	3,050	3,020	3,020	3,060	3,005	37,200
December 16, 2025	3,125	3,050	3,050	3,135	3,045	73,800
December 15, 2025	3,100	3,120	3,120	3,140	3,085	68,900
December 12, 2025	3,100	3,110	3,110	3,115	3,085	47,800
December 11, 2025	3,105	3,070	3,070	3,110	3,055	40,500
December 10, 2025	3,100	3,090	3,090	3,120	3,070	39,400
December 09, 2025	3,075	3,075	3,075	3,120	3,065	48,400
December 08, 2025	3,055	3,100	3,100	3,100	3,045	43,800
December 05, 2025	3,060	3,030	3,030	3,075	3,015	63,800
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

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