Sakai Chemical Industry Co., Ltd. (4078.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4078.T Historical Return
If you invested ¥1000 in Sakai Chemical Industry Co., Ltd. (4078.T) 10 years ago, it would be worth ¥3,831.31 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,547.87, while ¥1000 invested 1 year ago would be worth ¥1,451.89. This corresponds to total returns of 283.13%, 154.79%, 45.19%, respectively, with annualized returns of 14.37%, 20.56%, 45.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4078.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
