kabutan

Sumitomo Seika Chemicals Company,Limited.(4008) Historical

4008
TSE Prime
Sumitomo Seika Chemicals Company,Limited.
5,170
JPY
-60
(-1.15%)
Dec 5, 1:40 pm JST
33.36
USD
Dec 4, 11:40 pm EST
Result
PTS
outside of trading hours
5,181
Dec 5, 1:35 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,330 5,370 5,150 5,170 -150 -2.82% 156,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,280 5,370 5,250 5,320 +40 +0.76% 204,400
Nov 21, 2025 5,340 5,380 5,180 5,280 -30 -0.56% 150,700
Nov 14, 2025 4,800 5,340 4,780 5,310 +530 +11.09% 374,200
Nov 7, 2025 4,800 4,825 4,690 4,780 0 0.00% 93,100
Oct 31, 2025 4,875 4,895 4,690 4,780 -70 -1.44% 246,900
Oct 24, 2025 4,800 4,880 4,755 4,850 +100 +2.11% 165,100
Oct 17, 2025 4,640 4,805 4,640 4,750 +75 +1.60% 132,400
Oct 10, 2025 4,710 4,795 4,675 4,675 +35 +0.75% 200,100
Oct 3, 2025 4,710 4,785 4,620 4,640 -150 -3.13% 252,100
Sep 26, 2025 4,720 4,800 4,705 4,790 +60 +1.27% 262,300
Sep 19, 2025 4,685 4,780 4,655 4,730 +80 +1.72% 219,800
Sep 12, 2025 4,670 4,730 4,620 4,650 -15 -0.32% 176,300
Sep 5, 2025 4,585 4,665 4,565 4,665 +85 +1.86% 147,900
Aug 29, 2025 4,640 4,670 4,570 4,580 -45 -0.97% 167,600
Aug 22, 2025 4,615 4,640 4,575 4,625 +50 +1.09% 129,700
Aug 15, 2025 4,615 4,635 4,550 4,575 -30 -0.65% 123,400
Aug 8, 2025 4,530 4,625 4,440 4,605 +45 +0.99% 206,600
Aug 1, 2025 4,535 4,580 4,485 4,560 +50 +1.11% 110,200
Jul 25, 2025 4,375 4,535 4,370 4,510 +150 +3.44% 142,000
Jul 18, 2025 4,400 4,415 4,345 4,360 -40 -0.91% 106,800