Sumitomo Bakelite Company Limited (4203.T) JPX

5,084.00

-12(-0.24%)

Updated at September 08 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255,0215,0965,0965,1104,990476,300
September 04, 20254,8674,9514,9514,9604,864391,700
September 03, 20254,9004,8634,8634,9234,860267,700
September 02, 20254,9244,9134,9134,9544,887250,400
September 01, 20254,9304,9234,9234,9454,877315,000
August 29, 20255,0004,9904,9905,0354,977296,900
August 28, 20254,9985,0405,0405,0604,990316,900
August 27, 20255,0004,9784,9785,0194,955260,200
August 26, 20254,9394,9504,9504,9554,914220,000
August 25, 20254,9664,9764,9764,9944,950271,100
August 22, 20254,8804,9004,9004,9004,820189,400
August 21, 20254,8214,8594,8594,8614,799188,000
August 20, 20254,8804,8424,8424,9224,831280,300
August 19, 20254,9144,8804,8804,9404,880312,200
August 18, 20254,8874,9024,9024,9284,853322,200
August 15, 20254,7814,8374,8374,8604,772283,700
August 14, 20254,7404,7254,7254,7544,697164,100
August 13, 20254,7254,7744,7744,8154,711299,400
August 12, 20254,7034,7134,7134,7544,685339,000
August 08, 20254,6664,7034,7034,7384,666331,100
August 07, 20254,5984,6504,6504,6754,578225,900
August 06, 20254,6834,6104,6104,6834,560483,000
August 05, 20254,7824,6834,6834,8304,630752,400
August 04, 20254,3064,5584,5584,6434,285968,400
August 01, 20254,3624,4724,4724,4844,362276,700
July 31, 20254,3904,4244,4244,4374,380229,100
July 30, 20254,3884,4034,4034,4374,388210,700
July 29, 20254,3564,3834,3834,3834,338193,400
July 28, 20254,4444,4144,4144,4924,408224,500
July 25, 20254,4354,4004,4004,4374,354224,300
July 24, 20254,3704,4054,4054,4064,340300,200
July 23, 20254,3194,3104,3104,3644,292386,600
July 22, 20254,2244,2494,2494,3074,216277,600
July 18, 20254,2204,2164,2164,2424,203131,100
July 17, 20254,1164,2134,2134,2204,100206,300
July 16, 20254,1884,1414,1414,1944,130169,300
July 15, 20254,1874,1874,1874,1924,152189,200
July 14, 20254,1974,1874,1874,2204,170194,400
July 11, 20254,2124,2004,2004,2394,185212,100
July 10, 20254,1894,1884,1884,2104,155215,500
July 09, 20254,2054,1874,1874,2384,187306,800
July 08, 20254,0974,1944,1944,2184,066329,500
July 07, 20254,1324,1154,1154,1404,081230,100
July 04, 20254,1644,1824,1824,1894,155199,300
July 03, 20254,1234,1404,1404,1564,090191,900
July 02, 20254,0604,1234,1234,1264,051222,000
July 01, 20254,1454,1044,1044,1584,083316,200
June 30, 20254,2134,1694,1694,2244,160298,800
June 27, 20254,0984,1464,1464,1614,069353,000
June 26, 20253,9874,0644,0644,0643,987291,700
June 25, 20253,9903,9733,9734,0163,962172,000
June 24, 20253,9603,9673,9673,9883,935290,100
June 23, 20253,8803,9023,9023,9133,863188,000
June 20, 20253,8753,9253,9253,9433,862765,700
June 19, 20253,9253,8933,8933,9253,875186,700
June 18, 20253,9243,9413,9413,9413,899172,200
June 17, 20253,8753,9223,9223,9393,872192,000
June 16, 20253,9563,9053,9053,9613,879170,300
June 13, 20253,9853,9283,9283,9923,902202,000
June 12, 20254,0093,9903,9904,0253,974178,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved