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 ¥2,496.9 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,024.45, while ¥1000 invested 1 year ago would be worth ¥1,192.9. This corresponds to total returns of 149.69%, 102.44%, 19.29%, respectively, with annualized returns of 9.58%, 15.16%, 19.29%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3,515 | 3,400 | 3,400 | 3,515 | 3,370 | 148,900 |
| October 21, 2026 | 3,510 | 3,485 | 3,485 | 3,525 | 3,465 | 91,600 |
| October 20, 2026 | 3,540 | 3,440 | 3,440 | 3,545 | 3,430 | 174,900 |
| October 19, 2026 | 3,480 | 3,530 | 3,530 | 3,540 | 3,450 | 61,600 |
| October 16, 2026 | 3,500 | 3,550 | 3,550 | 3,550 | 3,450 | 104,000 |
| October 15, 2026 | 3,525 | 3,430 | 3,430 | 3,525 | 3,405 | 242,900 |
| October 14, 2026 | 3,650 | 3,630 | 3,630 | 3,670 | 3,610 | 66,200 |
| October 13, 2026 | 3,640 | 3,635 | 3,635 | 3,655 | 3,575 | 105,100 |
| October 09, 2026 | 3,610 | 3,655 | 3,655 | 3,705 | 3,590 | 118,600 |
| October 08, 2026 | 3,705 | 3,635 | 3,635 | 3,705 | 3,615 | 87,300 |
| October 07, 2026 | 3,745 | 3,730 | 3,730 | 3,770 | 3,695 | 111,000 |
| October 06, 2026 | 3,775 | 3,765 | 3,765 | 3,790 | 3,720 | 98,700 |
| October 05, 2026 | 3,680 | 3,780 | 3,780 | 3,780 | 3,675 | 170,100 |
| 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 |
AD
