Sumitomo Bakelite Company Limited (4203.T) JPX
5,144.00
-69(-1.32%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
5,144.00
-69(-1.32%)
Currency In JPY
If you invested ¥1000 in Sumitomo Bakelite Company Limited (4203.T) 10 years ago, it would be worth ¥5,348.08 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,654.19, while ¥1000 invested 1 year ago would be worth ¥1,647.7. This corresponds to total returns of 434.81%, 165.42%, 64.77%, respectively, with annualized returns of 18.26%, 21.55%, 64.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 5,165 | 5,144 | 5,144 | 5,190 | 5,050 | 355,000 |
| April 22, 2026 | 5,261 | 5,213 | 5,213 | 5,281 | 5,164 | 488,500 |
| April 21, 2026 | 5,199 | 5,292 | 5,292 | 5,312 | 5,190 | 363,000 |
| April 20, 2026 | 5,248 | 5,161 | 5,161 | 5,265 | 5,160 | 368,700 |
| April 17, 2026 | 5,270 | 5,190 | 5,190 | 5,288 | 5,190 | 348,100 |
| April 16, 2026 | 5,261 | 5,327 | 5,327 | 5,361 | 5,224 | 377,600 |
| April 15, 2026 | 5,266 | 5,249 | 5,249 | 5,340 | 5,232 | 319,400 |
| April 14, 2026 | 5,338 | 5,282 | 5,282 | 5,354 | 5,282 | 440,000 |
| April 13, 2026 | 5,225 | 5,274 | 5,274 | 5,298 | 5,183 | 376,500 |
| April 10, 2026 | 5,207 | 5,287 | 5,287 | 5,340 | 5,203 | 336,700 |
| April 09, 2026 | 5,195 | 5,176 | 5,176 | 5,215 | 5,133 | 417,100 |
| April 08, 2026 | 5,237 | 5,195 | 5,195 | 5,238 | 5,083 | 774,300 |
| April 07, 2026 | 4,970 | 4,978 | 4,978 | 4,990 | 4,943 | 504,600 |
| April 06, 2026 | 4,967 | 4,959 | 4,959 | 4,993 | 4,932 | 358,900 |
| April 03, 2026 | 4,957 | 5,001 | 5,001 | 5,007 | 4,945 | 199,400 |
| April 02, 2026 | 5,115 | 4,926 | 4,926 | 5,145 | 4,916 | 281,800 |
| April 01, 2026 | 4,998 | 5,114 | 5,114 | 5,114 | 4,937 | 397,700 |
| March 31, 2026 | 4,738 | 4,828 | 4,828 | 4,882 | 4,733 | 548,000 |
| March 30, 2026 | 4,700 | 4,795 | 4,795 | 4,795 | 4,696 | 414,800 |
| March 27, 2026 | 5,036 | 4,999 | 4,939 | 5,046 | 4,935 | 421,700 |
| March 26, 2026 | 5,160 | 5,081 | 5,020.02 | 5,160 | 5,018 | 339,400 |
| March 25, 2026 | 5,155 | 5,090 | 5,028.91 | 5,172 | 5,085 | 339,400 |
| March 24, 2026 | 5,050 | 5,031 | 4,970.62 | 5,060 | 4,940 | 325,900 |
| March 23, 2026 | 4,933 | 4,920 | 4,860.95 | 4,960 | 4,812 | 427,900 |
| March 19, 2026 | 5,255 | 5,093 | 5,031.87 | 5,261 | 5,093 | 407,700 |
| March 18, 2026 | 5,388 | 5,439 | 5,373.72 | 5,439 | 5,355 | 256,500 |
| March 17, 2026 | 5,486 | 5,340 | 5,275.91 | 5,494 | 5,315 | 214,200 |
| March 16, 2026 | 5,284 | 5,338 | 5,273.93 | 5,361 | 5,258 | 199,100 |
| March 13, 2026 | 5,315 | 5,338 | 5,273.93 | 5,404 | 5,294 | 334,400 |
| March 12, 2026 | 5,454 | 5,410 | 5,345.07 | 5,496 | 5,346 | 288,400 |
| March 11, 2026 | 5,491 | 5,554 | 5,487.34 | 5,580 | 5,450 | 372,400 |
| March 10, 2026 | 5,330 | 5,408 | 5,339.14 | 5,418 | 5,325 | 126,400 |
| March 09, 2026 | 5,201 | 5,193 | 5,130.67 | 5,274 | 5,078 | 638,800 |
| March 06, 2026 | 5,431 | 5,570 | 5,508.72 | 5,586 | 5,409 | 282,400 |
| March 05, 2026 | 5,544 | 5,531 | 5,470.15 | 5,647 | 5,510 | 660,200 |
| March 04, 2026 | 5,436 | 5,381 | 5,303.01 | 5,563 | 5,268 | 467,600 |
| March 03, 2026 | 5,939 | 5,736 | 5,672.89 | 5,997 | 5,701 | 535,200 |
| March 02, 2026 | 5,969 | 5,944 | 5,878.6 | 5,974 | 5,820 | 389,900 |
| February 27, 2026 | 5,908 | 6,019 | 5,966.21 | 6,019 | 5,880 | 490,300 |
| February 26, 2026 | 6,000 | 6,008 | 5,955.31 | 6,063 | 5,977 | 618,600 |
| February 25, 2026 | 5,948 | 5,958 | 5,905.75 | 6,041 | 5,845 | 566,100 |
| February 24, 2026 | 5,793 | 5,860 | 5,808.61 | 5,886 | 5,767 | 418,400 |
| February 20, 2026 | 5,814 | 5,787 | 5,736.25 | 5,828 | 5,745 | 245,500 |
| February 19, 2026 | 5,830 | 5,881 | 5,829.42 | 5,960 | 5,821 | 364,200 |
| February 18, 2026 | 5,691 | 5,796 | 5,745.17 | 5,830 | 5,678 | 412,900 |
| February 17, 2026 | 5,666 | 5,676 | 5,626.22 | 5,760 | 5,619 | 324,000 |
| February 16, 2026 | 5,700 | 5,708 | 5,657.94 | 5,800 | 5,657 | 433,400 |
| February 13, 2026 | 5,750 | 5,659 | 5,609.37 | 5,840 | 5,636 | 439,200 |
| February 12, 2026 | 5,660 | 5,850 | 5,798.7 | 5,861 | 5,657 | 575,500 |
| February 10, 2026 | 5,640 | 5,598 | 5,548.91 | 5,665 | 5,575 | 515,100 |
| February 09, 2026 | 5,639 | 5,622 | 5,572.7 | 5,685 | 5,533 | 473,900 |
| February 06, 2026 | 5,290 | 5,439 | 5,391.3 | 5,449 | 5,288 | 376,100 |
| February 05, 2026 | 5,621 | 5,421 | 5,373.46 | 5,627 | 5,371 | 329,200 |
| February 04, 2026 | 5,477 | 5,530 | 5,481.5 | 5,629 | 5,311 | 760,600 |
| February 03, 2026 | 5,491 | 5,469 | 5,421.04 | 5,498 | 5,331 | 793,400 |
| February 02, 2026 | 5,510 | 5,442 | 5,394.27 | 5,600 | 5,399 | 1.1M |
| January 30, 2026 | 5,446 | 5,440 | 5,392.29 | 5,475 | 5,352 | 383,900 |
| January 29, 2026 | 5,400 | 5,430 | 5,382.38 | 5,464 | 5,378 | 357,600 |
| January 28, 2026 | 5,451 | 5,395 | 5,347.69 | 5,516 | 5,372 | 293,300 |
| January 27, 2026 | 5,303 | 5,523 | 5,474.56 | 5,587 | 5,291 | 468,300 |