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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,350	3,370	3,240	3,295	-110	-3.23%	339,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	3,410	3,435	3,280	3,405	+10	+0.29%	261,700
Jan 16, 2026	3,335	3,410	3,280	3,395	+130	+3.98%	291,300
Jan 9, 2026	3,220	3,325	3,200	3,265	+85	+2.67%	376,100
Dec 30, 2025	3,195	3,230	3,165	3,180	+15	+0.47%	208,400
Dec 26, 2025	3,115	3,180	3,095	3,165	+80	+2.59%	224,100
Dec 19, 2025	3,100	3,140	3,005	3,085	-25	-0.80%	266,000
Dec 12, 2025	3,055	3,120	3,045	3,110	+80	+2.64%	219,900
Dec 5, 2025	3,120	3,130	3,015	3,030	-70	-2.26%	265,400
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