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

52 Week High Dec 1, 2025

3,130 JPY

52 Week Low Apr 7, 2025

2,168 JPY

Yearly High Dec 1, 2025

3,130 JPY

Yearly Low Apr 7, 2025

2,168 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	3,060	3,075	3,015	3,030	-50	-1.62%	63,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	3,075	3,100	3,065	3,080	+5	+0.16%	42,300
Dec 3, 2025	3,100	3,115	3,065	3,075	-15	-0.49%	38,200
Dec 2, 2025	3,065	3,115	3,060	3,090	+25	+0.82%	59,700
Dec 1, 2025	3,120	3,130	3,060	3,065	-35	-1.13%	61,400
Nov 28, 2025	3,065	3,105	3,055	3,100	+35	+1.14%	100,000
Nov 27, 2025	3,055	3,080	3,050	3,065	+35	+1.16%	70,000
Nov 26, 2025	2,973	3,035	2,973	3,030	+57	+1.92%	55,300
Nov 25, 2025	2,978	2,978	2,955	2,973	+19	+0.64%	52,100
Nov 21, 2025	2,937	2,964	2,937	2,954	+5	+0.17%	46,400
Nov 20, 2025	2,955	2,967	2,939	2,949	+41	+1.41%	49,700
Nov 19, 2025	2,955	2,960	2,896	2,908	-43	-1.46%	93,400
Nov 18, 2025	2,950	2,974	2,922	2,951	-21	-0.71%	103,300
Nov 17, 2025	3,005	3,020	2,972	2,972	-23	-0.77%	58,100
Nov 14, 2025	3,035	3,040	2,995	2,995	-60	-1.96%	76,000
Nov 13, 2025	3,040	3,055	3,015	3,055	+20	+0.66%	35,800
Nov 12, 2025	3,030	3,075	3,000	3,035	+38	+1.27%	89,300
Nov 11, 2025	3,035	3,055	2,959	2,997	+14	+0.47%	140,300
Nov 10, 2025	3,035	3,045	2,871	2,983	-17	-0.57%	209,400
Nov 7, 2025	2,954	3,000	2,951	3,000	+18	+0.60%	112,300
Nov 6, 2025	2,947	2,997	2,920	2,982	+79	+2.72%	171,500