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

52 Week High Jan 23, 2026

3,435 JPY

52 Week Low Apr 7, 2025

2,168 JPY

Yearly High Jan 23, 2026

3,435 JPY

Yearly Low Apr 7, 2025

2,168 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,295	3,300	3,240	3,295	+5	+0.15%	71,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,335	3,335	3,260	3,290	-70	-2.08%	73,500
Jan 27, 2026	3,340	3,360	3,315	3,360	+5	+0.15%	65,200
Jan 26, 2026	3,350	3,370	3,315	3,355	-50	-1.47%	58,500
Jan 23, 2026	3,405	3,435	3,380	3,405	0	0.00%	42,000
Jan 22, 2026	3,390	3,420	3,370	3,405	+70	+2.10%	60,400
Jan 21, 2026	3,280	3,350	3,280	3,335	0	0.00%	49,900
Jan 20, 2026	3,400	3,400	3,335	3,335	-70	-2.06%	54,400
Jan 19, 2026	3,410	3,425	3,345	3,405	+10	+0.29%	55,000
Jan 16, 2026	3,350	3,405	3,340	3,395	+10	+0.30%	59,700
Jan 15, 2026	3,360	3,410	3,350	3,385	+20	+0.59%	63,900
Jan 14, 2026	3,300	3,375	3,290	3,365	+60	+1.82%	99,800
Jan 13, 2026	3,335	3,335	3,280	3,305	+40	+1.23%	67,900
Jan 9, 2026	3,255	3,290	3,250	3,265	+20	+0.62%	46,800
Jan 8, 2026	3,315	3,325	3,245	3,245	-80	-2.41%	84,900
Jan 7, 2026	3,255	3,325	3,255	3,325	+70	+2.15%	96,800
Jan 6, 2026	3,260	3,295	3,255	3,255	+25	+0.77%	74,800
Jan 5, 2026	3,220	3,260	3,200	3,230	+50	+1.57%	72,800
Dec 30, 2025	3,205	3,220	3,165	3,180	-25	-0.78%	91,900
Dec 29, 2025	3,195	3,230	3,165	3,205	+40	+1.26%	116,500
Dec 26, 2025	3,160	3,180	3,140	3,165	+30	+0.96%	42,400