kabutan

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

4078
TSE Prime
Sakai Chemical Industry Co.,Ltd.
3,030
JPY
-50
(-1.62%)
Dec 5, 3:30 pm JST
19.60
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,120 3,130 3,015 3,030 -70 -2.26% 329,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,978 3,105 2,955 3,100 +146 +4.94% 277,400
Nov 21, 2025 3,005 3,020 2,896 2,954 -41 -1.37% 350,900
Nov 14, 2025 3,035 3,075 2,871 2,995 -5 -0.17% 550,800
Nov 7, 2025 2,879 3,000 2,838 3,000 +151 +5.30% 553,400
Oct 31, 2025 2,935 2,968 2,798 2,849 -79 -2.70% 558,900
Oct 24, 2025 2,887 2,937 2,856 2,928 +84 +2.95% 256,800
Oct 17, 2025 2,783 2,859 2,777 2,844 +11 +0.39% 218,300
Oct 10, 2025 2,888 2,943 2,829 2,833 -10 -0.35% 443,400
Oct 3, 2025 2,870 2,890 2,769 2,843 -79 -2.70% 366,600
Sep 26, 2025 2,900 2,923 2,868 2,922 +22 +0.76% 213,900
Sep 19, 2025 2,897 2,934 2,864 2,900 +4 +0.14% 263,200
Sep 12, 2025 2,975 2,989 2,896 2,896 -60 -2.03% 264,700
Sep 5, 2025 2,955 2,964 2,909 2,956 -2 -0.07% 292,600
Aug 29, 2025 2,890 2,990 2,848 2,958 +76 +2.64% 337,500
Aug 22, 2025 2,900 2,935 2,874 2,882 -6 -0.21% 282,600
Aug 15, 2025 2,839 2,896 2,804 2,888 +62 +2.19% 299,200
Aug 8, 2025 2,856 2,937 2,804 2,826 -61 -2.11% 548,500
Aug 1, 2025 2,820 2,896 2,793 2,887 +88 +3.14% 355,100
Jul 25, 2025 2,709 2,817 2,692 2,799 +97 +3.59% 393,800
Jul 18, 2025 2,750 2,780 2,663 2,702 -47 -1.71% 331,600