Sanyo Chemical Industries Ltd. - 4471.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 14, 2025	4,470	4,540	4,540	4,575	4,445	86,000
November 13, 2025	4,480	4,465	4,465	4,490	4,440	40,500
November 12, 2025	4,395	4,455	4,455	4,480	4,375	77,500
November 11, 2025	4,390	4,375	4,375	4,425	4,345	55,300
November 10, 2025	4,350	4,435	4,435	4,435	4,325	94,600
November 07, 2025	4,260	4,335	4,335	4,335	4,260	75,200
November 06, 2025	4,230	4,260	4,260	4,305	4,180	144,700
November 05, 2025	4,220	4,160	4,160	4,250	4,110	152,800
November 04, 2025	4,260	4,225	4,225	4,305	4,210	152,800
October 31, 2025	4,195	4,200	4,200	4,200	4,165	40,600
October 30, 2025	4,150	4,205	4,205	4,220	4,150	50,100
October 29, 2025	4,205	4,150	4,150	4,205	4,145	46,400
October 28, 2025	4,300	4,205	4,205	4,300	4,190	53,000
October 27, 2025	4,295	4,310	4,310	4,335	4,295	58,000
October 24, 2025	4,215	4,285	4,285	4,285	4,200	89,100
October 23, 2025	4,145	4,170	4,170	4,190	4,140	60,600
October 22, 2025	4,115	4,145	4,145	4,160	4,105	81,800
October 21, 2025	4,090	4,120	4,120	4,130	4,090	30,700
October 20, 2025	4,080	4,095	4,095	4,100	4,060	29,100
October 17, 2025	4,060	4,045	4,045	4,075	4,045	19,300
October 16, 2025	4,075	4,075	4,075	4,100	4,060	24,200
October 15, 2025	4,070	4,080	4,080	4,100	4,065	30,500
October 14, 2025	3,995	4,040	4,040	4,080	3,990	41,100
October 10, 2025	4,130	4,060	4,060	4,135	4,060	42,900
October 09, 2025	4,085	4,150	4,150	4,150	4,080	39,900
October 08, 2025	4,150	4,065	4,065	4,150	4,065	36,400
October 07, 2025	4,055	4,115	4,115	4,155	4,050	57,800
October 06, 2025	4,100	4,055	4,055	4,110	4,055	39,400
October 03, 2025	4,025	4,035	4,035	4,055	4,025	25,000
October 02, 2025	4,020	4,020	4,020	4,055	3,985	32,800
October 01, 2025	4,080	4,020	4,020	4,080	4,010	39,200
September 30, 2025	4,110	4,120	4,120	4,135	4,070	47,000
September 29, 2025	4,165	4,120	4,120	4,190	4,120	41,600
September 26, 2025	4,220	4,250	4,250	4,250	4,215	53,000
September 25, 2025	4,205	4,210	4,210	4,230	4,185	47,400
September 24, 2025	4,180	4,185	4,185	4,185	4,145	54,400
September 22, 2025	4,190	4,180	4,180	4,200	4,175	27,500
September 19, 2025	4,235	4,180	4,180	4,235	4,175	50,000
September 18, 2025	4,215	4,210	4,210	4,225	4,185	29,700
September 17, 2025	4,230	4,200	4,200	4,235	4,200	35,200
September 16, 2025	4,230	4,240	4,240	4,255	4,220	36,300
September 12, 2025	4,250	4,230	4,230	4,270	4,230	31,900
September 11, 2025	4,270	4,250	4,250	4,275	4,235	34,100
September 10, 2025	4,300	4,270	4,270	4,320	4,265	33,900
September 09, 2025	4,300	4,285	4,285	4,345	4,280	47,400
September 08, 2025	4,290	4,300	4,300	4,300	4,270	22,600
September 05, 2025	4,255	4,270	4,270	4,290	4,245	28,200
September 04, 2025	4,230	4,255	4,255	4,255	4,225	28,500
September 03, 2025	4,225	4,235	4,235	4,265	4,210	44,400
September 02, 2025	4,275	4,240	4,240	4,290	4,230	47,800
September 01, 2025	4,285	4,255	4,255	4,305	4,230	49,400
August 29, 2025	4,280	4,285	4,285	4,300	4,275	51,400
August 28, 2025	4,260	4,265	4,265	4,265	4,215	53,600
August 27, 2025	4,265	4,260	4,260	4,305	4,240	78,200
August 26, 2025	4,295	4,275	4,275	4,295	4,250	65,800
August 25, 2025	4,220	4,290	4,290	4,320	4,220	161,300
August 22, 2025	4,115	4,150	4,150	4,160	4,095	43,000
August 21, 2025	4,060	4,105	4,105	4,125	4,060	54,400
August 20, 2025	4,065	4,065	4,065	4,090	4,055	30,600
August 19, 2025	4,060	4,065	4,065	4,075	4,055	28,700

Sanyo Chemical Industries Ltd. (4471.T) JPX