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

3,135.00

+30(+0.97%)

Updated at December 25 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 25, 20253,1503,1353,1353,1503,12529,800
December 24, 20253,1503,1053,1053,1503,10043,800
December 23, 20253,1453,1453,1453,1603,11543,100
December 22, 20253,1153,1353,1353,1553,09565,000
December 19, 20253,0353,0853,0853,0903,03558,400
December 18, 20253,0253,0253,0253,0353,00527,700
December 17, 20253,0503,0203,0203,0603,00537,200
December 16, 20253,1253,0503,0503,1353,04573,800
December 15, 20253,1003,1203,1203,1403,08568,900
December 12, 20253,1003,1103,1103,1153,08547,800
December 11, 20253,1053,0703,0703,1103,05540,500
December 10, 20253,1003,0903,0903,1203,07039,400
December 09, 20253,0753,0753,0753,1203,06548,400
December 08, 20253,0553,1003,1003,1003,04543,800
December 05, 20253,0603,0303,0303,0753,01563,800
December 04, 20253,0753,0803,0803,1003,06542,300
December 03, 20253,1003,0753,0753,1153,06538,200
December 02, 20253,0653,0903,0903,1153,06059,700
December 01, 20253,1203,0653,0653,1303,06061,400
November 28, 20253,0653,1003,1003,1053,055100,000
November 27, 20253,0553,0653,0653,0803,05070,000
November 26, 20252,9733,0303,0303,0352,97355,300
November 25, 20252,9782,9732,9732,9782,95552,100
November 21, 20252,9372,9542,9542,9642,93746,400
November 20, 20252,9552,9492,9492,9672,93949,700
November 19, 20252,9552,9082,9082,9602,89693,400
November 18, 20252,9502,9512,9512,9742,922103,300
November 17, 20253,0052,9722,9723,0202,97258,100
November 14, 20253,0352,9952,9953,0402,99576,000
November 13, 20253,0403,0553,0553,0553,01535,800
November 12, 20253,0303,0353,0353,0753,00089,300
November 11, 20253,0352,9972,9973,0552,959140,300
November 10, 20253,0352,9832,9833,0452,871209,400
November 07, 20252,9543,0003,0003,0002,951112,300
November 06, 20252,9472,9822,9822,9972,920171,500
November 05, 20252,9472,9822,9822,9972,920171,500
November 04, 20252,9172,9032,9032,9382,838144,900
October 31, 20252,8502,8492,8492,8592,81372,900
October 30, 20252,8292,8502,8502,8662,828244,100
October 29, 20252,8682,8122,8122,9102,79895,100
October 28, 20252,9622,8622,8622,9622,86282,000
October 27, 20252,9352,9632,9632,9682,93364,800
October 24, 20252,9242,9282,9282,9372,90844,900
October 23, 20252,8702,9052,9052,9072,86262,600
October 22, 20252,8662,8722,8722,8882,85755,600
October 21, 20252,8892,8662,8662,8932,86443,400
October 20, 20252,8872,8752,8752,8902,85650,300
October 17, 20252,8342,8442,8442,8542,82946,000
October 16, 20252,8332,8462,8462,8592,82543,600
October 15, 20252,7902,8222,8222,8422,79047,600
October 14, 20252,7832,7822,7822,8352,77781,100
October 10, 20252,8922,8332,8332,8932,82986,900
October 09, 20252,8542,9352,9352,9432,854108,600
October 08, 20252,8752,8462,8462,8872,84670,000
October 07, 20252,9092,8842,8842,9122,88060,600
October 06, 20252,8882,9062,9062,9192,868117,300
October 03, 20252,7982,8432,8432,8482,79862,500
October 02, 20252,7852,7982,7982,8222,76982,400
October 01, 20252,8452,7752,7752,8452,77597,000
September 30, 20252,8712,8472,8472,8792,82955,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved