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 ¥2,825.65 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,880.67, while ¥1000 invested 1 year ago would be worth ¥1,301.25. This corresponds to total returns of 182.56%, 88.07%, 30.12%, respectively, with annualized returns of 10.94%, 13.47%, 30.12%.

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
October 02, 2026	3,680	3,635	3,635	3,700	3,635	75,200
October 01, 2026	3,670	3,720	3,720	3,750	3,670	113,200
September 30, 2026	3,655	3,695	3,695	3,705	3,645	93,800
September 29, 2026	3,640	3,620	3,620	3,670	3,605	98,500
September 28, 2026	3,755	3,710	3,710	3,800	3,710	151,600
September 25, 2026	3,725	3,725	3,725	3,745	3,690	94,700
September 24, 2026	3,745	3,725	3,725	3,785	3,715	152,600
September 18, 2026	3,695	3,685	3,685	3,715	3,645	218,200
September 17, 2026	3,640	3,630	3,630	3,650	3,575	218,000
September 16, 2026	3,620	3,620	3,620	3,630	3,555	153,800
September 15, 2026	3,460	3,575	3,575	3,610	3,440	200,200
September 11, 2026	3,555	3,575	3,575	3,635	3,535	182,400
September 10, 2026	3,645	3,665	3,665	3,665	3,590	150,700
September 09, 2026	3,675	3,650	3,650	3,680	3,605	164,400
September 08, 2026	3,840	3,615	3,615	3,840	3,605	359,100
September 07, 2026	3,835	3,860	3,860	3,885	3,815	111,800
September 04, 2026	3,835	3,835	3,835	3,845	3,790	239,100
September 03, 2026	3,875	3,835	3,835	3,895	3,815	211,300
September 02, 2026	3,895	3,820	3,820	3,945	3,800	290,100
September 01, 2026	3,915	3,915	3,915	3,965	3,905	147,700
August 31, 2026	3,850	3,955	3,955	3,965	3,845	181,000
August 28, 2026	3,955	3,915	3,915	4,000	3,905	128,000
August 27, 2026	4,000	3,955	3,955	4,035	3,930	138,700
August 26, 2026	3,940	3,945	3,945	3,995	3,920	161,200
August 25, 2026	3,865	3,965	3,965	3,985	3,865	151,700
August 24, 2026	3,870	3,885	3,885	3,915	3,825	122,600
August 21, 2026	3,875	3,870	3,870	3,900	3,815	148,300
August 20, 2026	3,885	3,905	3,905	3,930	3,830	159,100
August 19, 2026	3,850	3,830	3,830	3,895	3,800	251,400
August 18, 2026	4,075	3,990	3,990	4,115	3,975	190,800
August 17, 2026	4,050	4,030	4,030	4,050	3,950	184,600
August 14, 2026	4,090	4,000	4,000	4,180	3,985	193,100
August 13, 2026	3,900	4,055	4,055	4,085	3,895	291,500
August 12, 2026	4,020	3,900	3,900	4,060	3,885	291,400
August 10, 2026	3,950	4,020	4,020	4,150	3,895	523,400
August 07, 2026	4,245	3,965	3,965	4,260	3,835	710,600
August 06, 2026	4,265	4,190	4,190	4,340	4,130	388,200
August 05, 2026	4,210	4,385	4,385	4,405	4,155	500,100
August 04, 2026	4,050	4,090	4,090	4,095	4,020	218,800
August 03, 2026	4,020	3,995	3,995	4,030	3,905	272,500
July 31, 2026	3,925	4,020	4,020	4,095	3,860	440,700
July 30, 2026	3,850	3,795	3,795	3,920	3,765	536,100
July 29, 2026	3,820	3,780	3,780	3,925	3,655	450,300
July 28, 2026	4,000	3,870	3,870	4,040	3,845	343,500
July 27, 2026	4,125	4,065	4,065	4,155	4,000	289,000
July 24, 2026	4,090	4,095	4,095	4,130	4,025	236,800
July 23, 2026	4,120	4,145	4,145	4,245	4,115	299,100
July 22, 2026	4,100	4,070	4,070	4,200	4,065	298,200
July 21, 2026	3,880	4,000	4,000	4,035	3,795	273,000
July 17, 2026	3,910	3,830	3,830	3,920	3,700	537,600
July 16, 2026	4,125	4,055	4,055	4,210	4,045	262,300
July 15, 2026	4,195	4,290	4,290	4,300	4,130	282,400
July 14, 2026	4,125	4,130	4,130	4,160	4,035	256,900
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