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 ¥7,473.49 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,624.17, while ¥1000 invested 1 year ago would be worth ¥2,024.53. This corresponds to total returns of 647.35%, 262.42%, 102.45%, respectively, with annualized returns of 22.27%, 29.35%, 102.45%.

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 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
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