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

52 Week High Mar 3, 2026

4,265 JPY

52 Week Low May 1, 2025

2,485 JPY

Yearly High Mar 3, 2026

4,265 JPY

Yearly Low Jan 5, 2026

3,200 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,585	3,685	3,575	3,685	+75	+2.08%	57,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,555	3,610	3,555	3,610	+55	+1.55%	64,700
Apr 27, 2026	3,475	3,600	3,455	3,555	+10	+0.28%	70,300
Apr 24, 2026	3,540	3,570	3,505	3,545	+20	+0.57%	73,800
Apr 23, 2026	3,555	3,570	3,490	3,525	-45	-1.26%	59,500
Apr 22, 2026	3,650	3,650	3,545	3,570	-80	-2.19%	110,400
Apr 21, 2026	3,720	3,720	3,640	3,650	-65	-1.75%	83,900
Apr 20, 2026	3,850	3,870	3,670	3,715	+20	+0.54%	164,200
Apr 17, 2026	3,685	3,745	3,660	3,695	+10	+0.27%	142,300
Apr 16, 2026	3,650	3,700	3,640	3,685	+40	+1.10%	72,100
Apr 15, 2026	3,715	3,765	3,630	3,645	-5	-0.14%	83,600
Apr 14, 2026	3,605	3,655	3,600	3,650	+65	+1.81%	99,500
Apr 13, 2026	3,600	3,660	3,560	3,585	-80	-2.18%	68,500
Apr 10, 2026	3,700	3,740	3,645	3,665	-25	-0.68%	84,900
Apr 9, 2026	3,740	3,745	3,675	3,690	-50	-1.34%	72,700
Apr 8, 2026	3,715	3,750	3,680	3,740	+165	+4.62%	78,400
Apr 7, 2026	3,570	3,580	3,540	3,575	+40	+1.13%	38,800
Apr 6, 2026	3,505	3,570	3,505	3,535	+20	+0.57%	44,900
Apr 3, 2026	3,535	3,570	3,505	3,515	+15	+0.43%	54,600
Apr 2, 2026	3,580	3,630	3,450	3,500	-80	-2.23%	105,800
Apr 1, 2026	3,530	3,580	3,505	3,580	+120	+3.47%	79,500