Sumitomo Bakelite Company Limited (4203.T) JPX

4,863.00

-35(-0.71%)

Updated at October 17 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254,8894,8634,8634,9094,859132,400
October 16, 20254,9434,8984,8984,9694,885144,400
October 15, 20254,8564,9134,9134,9194,847191,800
October 14, 20254,8244,8444,8444,9004,810276,900
October 10, 20255,0314,9484,9485,0484,915252,500
October 09, 20255,0405,1155,1155,1155,035189,900
October 08, 20255,0565,0325,0325,0935,032214,700
October 07, 20255,0695,1145,1145,1325,063269,600
October 06, 20255,1595,0565,0565,1595,041271,500
October 03, 20254,9554,9964,9965,0134,939247,000
October 02, 20254,9304,9394,9394,9974,910222,400
October 01, 20254,9254,9354,9354,9484,881216,100
September 30, 20254,9684,9634,9634,9884,915200,500
September 29, 20255,0104,9614,9615,0544,942219,800
September 26, 20255,0655,0575,0575,0985,041239,600
September 25, 20255,0495,0655,0655,0845,025182,300
September 24, 20255,0945,0495,0495,1165,025371,500
September 22, 20255,0365,1335,1335,1335,036254,500
September 19, 20255,1585,0475,0475,1775,020428,600
September 18, 20254,9955,1275,1275,1464,977280,400
September 17, 20255,0714,9974,9975,0784,985280,400
September 16, 20255,0555,0885,0885,1115,040282,900
September 12, 20255,1405,1135,1135,1505,090275,800
September 11, 20255,1005,1095,1095,1375,079275,800
September 10, 20255,0395,0995,0995,1905,003359,100
September 09, 20255,1505,0415,0415,1504,999247,100
September 08, 20255,1005,1065,1065,1305,046224,900
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved