Sumitomo Bakelite Company Limited (4203.T) JPX

6,732.00

-133(-1.94%)

Updated at June 02 03:30PM

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 ¥6,364.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,166.75, while ¥1000 invested 1 year ago would be worth ¥1,744.06. This corresponds to total returns of 536.4%, 216.67%, 74.41%, respectively, with annualized returns of 20.32%, 25.91%, 74.41%.

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
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
May 26, 2026	6,884	6,786	6,786	6,971	6,727	493,400
May 25, 2026	6,985	6,795	6,795	6,990	6,765	616,300
May 22, 2026	6,700	6,765	6,765	6,800	6,640	539,700
May 21, 2026	6,600	6,619	6,619	6,737	6,552	876,300
May 20, 2026	6,280	6,310	6,310	6,345	6,133	611,600
May 19, 2026	6,568	6,318	6,318	6,615	6,247	749,500
May 18, 2026	6,660	6,468	6,468	6,686	6,391	807,600
May 15, 2026	6,664	6,572	6,572	6,831	6,497	959,700
May 14, 2026	6,690	6,700	6,700	6,874	6,606	994,600
May 13, 2026	6,573	6,658	6,658	6,730	6,431	1.07M
May 12, 2026	6,290	6,691	6,691	6,758	6,245	1.78M
May 11, 2026	5,617	6,236	6,236	6,246	5,468	4.46M
May 08, 2026	5,582	5,546	5,546	5,633	5,488	972,200
May 07, 2026	5,688	5,666	5,666	5,741	5,590	752,800
May 01, 2026	5,457	5,433	5,433	5,476	5,410	372,700
April 30, 2026	5,480	5,500	5,500	5,528	5,435	689,300
April 28, 2026	5,370	5,472	5,472	5,485	5,315	948,100
April 27, 2026	5,232	5,290	5,290	5,332	5,201	339,200
April 24, 2026	5,180	5,235	5,235	5,247	5,180	325,600
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