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 ¥3,380.98 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,315.38, while ¥1000 invested 1 year ago would be worth ¥1,400.15. This corresponds to total returns of 238.1%, 131.54%, 40.01%, respectively, with annualized returns of 12.95%, 18.27%, 40.01%.

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
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
July 02, 2026	4,550	4,430	4,430	4,585	4,400	276,400
July 01, 2026	4,680	4,675	4,675	4,830	4,650	283,900
June 30, 2026	4,755	4,640	4,640	4,755	4,580	227,500
June 29, 2026	4,775	4,740	4,740	4,775	4,535	381,700
June 26, 2026	4,910	4,705	4,705	5,080	4,670	493,400
June 25, 2026	4,695	5,110	5,110	5,190	4,690	1.12M
June 24, 2026	4,470	4,485	4,485	4,550	4,380	307,500
June 23, 2026	4,915	4,540	4,540	4,945	4,525	501,700
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