Sumitomo Bakelite Company Limited (4203.T) JPX

Currency In JPY

4203.T Historical Return

If you invested ¥1000 in Sumitomo Bakelite Company Limited (4203.T) 10 years ago, it would be worth ¥6,661.48 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,532.69, while ¥1000 invested 1 year ago would be worth ¥1,595.96. This corresponds to total returns of 566.15%, 253.27%, 59.6%, respectively, with annualized returns of 20.88%, 28.69%, 59.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4203.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	8,151	8,209	8,209	8,320	8,151	906,100
October 20, 2026	8,623	8,194	8,194	8,637	8,124	707,000
October 19, 2026	8,400	8,643	8,643	8,730	8,301	807,700
October 16, 2026	8,624	8,662	8,662	8,709	8,448	604,800
October 15, 2026	8,907	8,487	8,487	8,910	8,440	1.09M
October 14, 2026	9,320	9,133	9,133	9,365	9,081	765,100
October 13, 2026	9,200	9,317	9,317	9,415	9,077	741,100
October 09, 2026	9,059	9,320	9,320	9,366	9,007	665,100
October 08, 2026	9,391	9,237	9,237	9,416	9,200	840,100
October 07, 2026	9,251	9,433	9,433	9,471	9,220	984,400
October 06, 2026	9,098	9,300	9,300	9,329	8,981	843,700
October 05, 2026	9,000	8,998	8,998	9,099	8,911	1.13M
October 02, 2026	8,463	8,581	8,581	8,625	8,450	578,800
October 01, 2026	8,431	8,496	8,496	8,506	8,380	621,600
September 30, 2026	8,214	8,411	8,411	8,430	8,214	733,800
September 29, 2026	8,134	8,212	8,212	8,265	8,098	639,100
September 28, 2026	8,290	8,134	8,134	8,374	8,134	830,700
September 25, 2026	8,024	8,183	8,183	8,223	7,935	716,100
September 24, 2026	7,915	8,030	8,030	8,040	7,907	630,700
September 18, 2026	7,807	7,786	7,786	7,896	7,772	1.03M
September 17, 2026	8,005	7,744	7,744	8,094	7,727	1.36M
September 16, 2026	7,803	7,961	7,961	7,961	7,753	707,400
September 15, 2026	7,686	7,804	7,804	7,905	7,666	861,700
September 11, 2026	7,572	7,588	7,588	7,696	7,412	938,300
September 10, 2026	7,510	7,508	7,508	7,631	7,364	876,400
September 09, 2026	7,200	7,660	7,660	7,763	7,200	1.51M
September 08, 2026	7,085	6,900	6,900	7,238	6,900	596,800
September 07, 2026	7,130	7,200	7,200	7,203	6,992	514,700
September 04, 2026	7,044	7,056	7,056	7,070	6,921	438,700
September 03, 2026	7,135	7,034	7,034	7,195	7,001	354,900
September 02, 2026	7,380	7,106	7,106	7,406	7,086	437,800
September 01, 2026	7,495	7,530	7,530	7,572	7,420	548,200
August 31, 2026	7,400	7,495	7,495	7,532	7,282	377,000
August 28, 2026	7,540	7,444	7,444	7,584	7,430	542,600
August 27, 2026	7,630	7,534	7,534	7,735	7,507	683,400
August 26, 2026	7,408	7,540	7,540	7,590	7,301	754,000
August 25, 2026	7,185	7,378	7,378	7,434	7,165	1.03M
August 24, 2026	7,133	7,213	7,213	7,286	7,105	1.12M
August 21, 2026	7,160	7,171	7,171	7,293	7,046	669,300
August 20, 2026	7,286	7,310	7,310	7,351	7,181	591,400
August 19, 2026	7,427	7,247	7,247	7,509	7,188	1.77M
August 18, 2026	7,880	7,727	7,727	7,926	7,609	408,700
August 17, 2026	7,776	7,880	7,880	7,928	7,762	441,500
August 14, 2026	7,878	7,799	7,799	7,975	7,735	607,800
August 13, 2026	7,900	7,879	7,879	7,950	7,798	442,300
August 12, 2026	7,600	7,780	7,780	7,831	7,545	693,100
August 10, 2026	7,600	7,609	7,609	7,839	7,598	490,800
August 07, 2026	7,720	7,439	7,439	7,777	7,321	934,000
August 06, 2026	7,858	7,765	7,765	7,930	7,662	594,500
August 05, 2026	7,492	7,869	7,869	7,869	7,343	881,600
August 04, 2026	7,638	7,440	7,440	7,750	7,325	2.57M
August 03, 2026	6,550	7,236	7,236	7,512	6,281	2.97M
July 31, 2026	6,557	6,513	6,513	6,649	6,324	985,900
July 30, 2026	5,983	6,027	6,027	6,176	5,896	679,100
July 29, 2026	6,320	6,026	6,026	6,324	5,874	658,600
July 28, 2026	6,500	6,297	6,297	6,503	6,297	567,300
July 27, 2026	6,835	6,645	6,645	6,841	6,633	363,600
July 23, 2026	7,193	7,145	7,145	7,238	7,112	273,100
July 22, 2026	7,178	7,082	7,082	7,251	7,047	290,900
July 21, 2026	7,023	7,076	7,076	7,095	6,902	266,300