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 ¥2,965.13 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,822.71, while ¥1000 invested 1 year ago would be worth ¥1,284.93. This corresponds to total returns of 196.51%, 82.27%, 28.49%, respectively, with annualized returns of 11.48%, 12.76%, 28.49%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
