kabutan

Sumitomo Seika Chemicals Company,Limited.(4008) Historical

4008
TSE Prime
Sumitomo Seika Chemicals Company,Limited.
5,180
JPY
-50
(-0.96%)
Dec 5, 12:46 pm JST
33.39
USD
Dec 4, 10:46 pm EST
Result
PTS
outside of trading hours
5,187
Dec 5, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 17, 2025
5,380 JPY
52 Week Low Jun 23, 2025
4,245 JPY
Yearly High Nov 17, 2025
5,380 JPY
Yearly Low Jun 23, 2025
4,245 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,190 5,230 5,150 5,180 -50 -0.96% 18,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,210 5,230 5,190 5,230 +30 +0.58% 30,900
Dec 3, 2025 5,300 5,300 5,200 5,200 -100 -1.89% 25,100
Dec 2, 2025 5,300 5,310 5,280 5,300 -10 -0.19% 24,400
Dec 1, 2025 5,330 5,370 5,300 5,310 -10 -0.19% 56,200
Nov 28, 2025 5,340 5,350 5,310 5,320 -20 -0.37% 48,600
Nov 27, 2025 5,330 5,370 5,310 5,340 +10 +0.19% 23,000
Nov 26, 2025 5,280 5,360 5,250 5,330 +70 +1.33% 99,000
Nov 25, 2025 5,280 5,300 5,250 5,260 -20 -0.38% 33,800
Nov 21, 2025 5,220 5,360 5,220 5,280 -40 -0.75% 31,100
Nov 20, 2025 5,260 5,340 5,260 5,320 +70 +1.33% 20,100
Nov 19, 2025 5,270 5,300 5,180 5,250 -20 -0.38% 33,300
Nov 18, 2025 5,300 5,340 5,270 5,270 -60 -1.13% 25,400
Nov 17, 2025 5,340 5,380 5,310 5,330 +20 +0.38% 40,800
Nov 14, 2025 5,240 5,340 5,180 5,310 +70 +1.34% 77,300
Nov 13, 2025 5,170 5,270 5,120 5,240 +80 +1.55% 107,000
Nov 12, 2025 4,845 5,170 4,800 5,160 +325 +6.72% 152,800
Nov 11, 2025 4,830 4,835 4,780 4,835 +10 +0.21% 20,900
Nov 10, 2025 4,800 4,825 4,780 4,825 +45 +0.94% 16,200
Nov 7, 2025 4,750 4,795 4,710 4,780 -10 -0.21% 14,100
Nov 6, 2025 4,760 4,810 4,740 4,790 +45 +0.95% 22,700