Sakai Chemical Industry Co.,Ltd.(4078) Historical

52 Week High Mar 3, 2026

4,265 JPY

52 Week Low Apr 7, 2025

2,168 JPY

Yearly High Mar 3, 2026

4,265 JPY

Yearly Low Apr 7, 2025

2,168 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,745	3,785	3,690	3,775	-5	-0.13%	110,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,860	3,900	3,760	3,780	-120	-3.08%	104,900
Mar 11, 2026	3,900	3,970	3,870	3,900	+35	+0.91%	111,100
Mar 10, 2026	3,740	3,875	3,720	3,865	+170	+4.60%	147,400
Mar 9, 2026	3,650	3,695	3,580	3,695	-165	-4.27%	241,600
Mar 6, 2026	3,850	3,895	3,760	3,860	-60	-1.53%	163,700
Mar 5, 2026	3,915	4,025	3,845	3,920	+175	+4.67%	249,900
Mar 4, 2026	3,885	3,990	3,690	3,745	-320	-7.87%	367,100
Mar 3, 2026	4,120	4,265	4,060	4,065	-110	-2.63%	264,000
Mar 2, 2026	4,020	4,175	3,980	4,175	+25	+0.60%	186,400
Feb 27, 2026	4,040	4,165	4,030	4,150	+70	+1.72%	233,500
Feb 26, 2026	4,075	4,120	4,035	4,080	+25	+0.62%	290,000
Feb 25, 2026	4,010	4,125	3,990	4,055	+25	+0.62%	250,600
Feb 24, 2026	3,800	4,030	3,775	4,030	+295	+7.90%	365,200
Feb 20, 2026	3,765	3,765	3,670	3,735	-40	-1.06%	117,100
Feb 19, 2026	3,790	3,790	3,675	3,775	+110	+3.00%	225,400
Feb 18, 2026	3,650	3,735	3,600	3,665	+65	+1.81%	274,100
Feb 17, 2026	3,540	3,605	3,510	3,600	+75	+2.13%	117,500
Feb 16, 2026	3,535	3,580	3,490	3,525	+15	+0.43%	139,800
Feb 13, 2026	3,480	3,545	3,410	3,510	+10	+0.29%	171,900
Feb 12, 2026	3,620	3,790	3,285	3,500	-105	-2.91%	540,200