Sumitomo Bakelite Company Limited (4203.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Bakelite Company Limited (4203.T) 10 years ago, it would be worth ¥7,285.79 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,239.04, while ¥1000 invested 1 year ago would be worth ¥1,513.32. This corresponds to total returns of 628.58%, 223.9%, 51.33%, respectively, with annualized returns of 21.96%, 26.51%, 51.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 7,115 | 6,969 | 6,969 | 7,184 | 6,798 | 685,000 |
| July 16, 2026 | 7,321 | 7,264 | 7,264 | 7,360 | 7,230 | 348,800 |
| July 15, 2026 | 7,182 | 7,494 | 7,494 | 7,507 | 7,161 | 644,900 |
| July 14, 2026 | 6,921 | 7,131 | 7,131 | 7,166 | 6,840 | 314,900 |
| July 13, 2026 | 7,184 | 7,035 | 7,035 | 7,296 | 6,990 | 387,200 |
| July 10, 2026 | 7,200 | 7,200 | 7,200 | 7,296 | 7,191 | 345,500 |
| July 09, 2026 | 7,046 | 7,145 | 7,145 | 7,206 | 7,040 | 508,200 |
| July 08, 2026 | 7,100 | 7,093 | 7,093 | 7,293 | 7,030 | 371,500 |
| July 07, 2026 | 7,595 | 7,223 | 7,223 | 7,667 | 7,206 | 609,300 |
| July 06, 2026 | 7,580 | 7,349 | 7,349 | 7,581 | 7,217 | 363,600 |
| July 03, 2026 | 7,190 | 7,506 | 7,506 | 7,524 | 7,088 | 395,400 |
| July 02, 2026 | 7,431 | 7,340 | 7,340 | 7,519 | 7,228 | 332,900 |
| July 01, 2026 | 7,510 | 7,548 | 7,548 | 7,633 | 7,461 | 406,100 |
| June 30, 2026 | 7,551 | 7,454 | 7,454 | 7,590 | 7,422 | 357,200 |
| June 29, 2026 | 7,613 | 7,527 | 7,527 | 7,624 | 7,285 | 495,100 |
| June 26, 2026 | 7,742 | 7,616 | 7,616 | 7,857 | 7,440 | 508,300 |
| June 25, 2026 | 7,683 | 7,592 | 7,592 | 7,698 | 7,423 | 499,300 |
| June 24, 2026 | 7,298 | 7,279 | 7,279 | 7,425 | 7,173 | 635,900 |
| June 23, 2026 | 7,730 | 7,393 | 7,393 | 7,754 | 7,340 | 647,800 |
| June 22, 2026 | 7,712 | 7,721 | 7,721 | 7,936 | 7,683 | 608,000 |
| June 19, 2026 | 7,963 | 7,710 | 7,710 | 7,985 | 7,684 | 1.5M |
| June 18, 2026 | 7,356 | 7,363 | 7,363 | 7,471 | 7,319 | 836,400 |
| June 17, 2026 | 6,736 | 6,983 | 6,983 | 7,019 | 6,672 | 552,000 |
| June 16, 2026 | 6,750 | 6,755 | 6,755 | 6,822 | 6,732 | 379,600 |