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 ¥7,009.09 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,475.58, while ¥1000 invested 1 year ago would be worth ¥1,491.16. This corresponds to total returns of 600.91%, 247.56%, 49.12%, respectively, with annualized returns of 21.48%, 28.29%, 49.12%.

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
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
June 15, 2026	6,833	6,793	6,793	6,881	6,750	478,900
June 12, 2026	6,435	6,480	6,480	6,638	6,395	536,700
June 11, 2026	6,077	6,335	6,335	6,335	6,018	474,100
June 10, 2026	6,260	6,114	6,114	6,289	6,075	393,100
June 09, 2026	6,228	6,255	6,255	6,282	6,095	577,900
June 08, 2026	6,310	6,239	6,239	6,363	6,168	686,100
June 05, 2026	6,539	6,510	6,510	6,577	6,396	439,200
June 04, 2026	6,723	6,639	6,639	6,754	6,570	379,400
June 03, 2026	6,832	6,773	6,773	6,885	6,737	476,100
June 02, 2026	6,707	6,732	6,732	6,765	6,492	561,600
June 01, 2026	6,924	6,865	6,865	7,108	6,801	635,900
May 29, 2026	6,842	6,900	6,900	6,977	6,747	968,900
May 28, 2026	6,762	6,687	6,687	6,776	6,575	436,400
May 27, 2026	6,850	6,720	6,720	6,874	6,720	455,200