kabutan

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

4078
TSE Prime
Sakai Chemical Industry Co.,Ltd.
2,905
JPY
+59
(+2.07%)
Oct 9, 10:21 am JST
19.04
USD
Oct 8, 9:21 pm EDT
Result
PTS
outside of trading hours
2,878.9
Oct 9, 9:53 am JST
Summary Chart Historical News Financial Result
52 Week High Aug 29, 2025
2,990 JPY
52 Week Low Apr 7, 2025
2,168 JPY
Yearly High Aug 29, 2025
2,990 JPY
Yearly Low Apr 7, 2025
2,168 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 9, 2025 2,854 2,905 2,854 2,905 +59 +2.07% 21,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 2,875 2,887 2,846 2,846 -38 -1.32% 70,000
Oct 7, 2025 2,909 2,912 2,880 2,884 -22 -0.76% 60,600
Oct 6, 2025 2,888 2,919 2,868 2,906 +63 +2.22% 117,300
Oct 3, 2025 2,798 2,848 2,798 2,843 +45 +1.61% 62,500
Oct 2, 2025 2,785 2,822 2,769 2,798 +23 +0.83% 82,400
Oct 1, 2025 2,845 2,845 2,775 2,775 -72 -2.53% 97,000
Sep 30, 2025 2,871 2,879 2,829 2,847 -31 -1.08% 55,100
Sep 29, 2025 2,870 2,890 2,842 2,878 -44 -1.51% 69,600
Sep 26, 2025 2,903 2,923 2,900 2,922 +21 +0.72% 60,400
Sep 25, 2025 2,877 2,902 2,877 2,901 +18 +0.62% 55,100
Sep 24, 2025 2,885 2,885 2,868 2,883 -1 -0.03% 47,500
Sep 22, 2025 2,900 2,920 2,884 2,884 -16 -0.55% 50,900
Sep 19, 2025 2,918 2,934 2,884 2,900 +5 +0.17% 95,700
Sep 18, 2025 2,875 2,899 2,864 2,895 +20 +0.70% 58,900
Sep 17, 2025 2,904 2,904 2,874 2,875 -45 -1.54% 62,900
Sep 16, 2025 2,897 2,929 2,891 2,920 +24 +0.83% 45,700
Sep 12, 2025 2,917 2,928 2,896 2,896 -21 -0.72% 53,000
Sep 11, 2025 2,940 2,944 2,903 2,917 -13 -0.44% 58,800
Sep 10, 2025 2,942 2,945 2,925 2,930 -20 -0.68% 53,600
Sep 9, 2025 2,984 2,989 2,943 2,950 -23 -0.77% 55,000