Sumitomo Bakelite Company Limited(4203) Historical

52 Week High Feb 26, 2026

6,063 JPY

52 Week Low Apr 7, 2025

2,750 JPY

Yearly High Feb 26, 2026

6,063 JPY

Yearly Low Apr 7, 2025

2,750 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	5,315	5,404	5,294	5,338	-72	-1.33%	334,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	5,454	5,496	5,346	5,410	-144	-2.59%	288,400
Mar 11, 2026	5,491	5,580	5,450	5,554	+150	+2.78%	372,400
Mar 10, 2026	5,330	5,418	5,325	5,404	+211	+4.06%	329,600
Mar 9, 2026	5,201	5,274	5,078	5,193	-377	-6.77%	638,800
Mar 6, 2026	5,431	5,586	5,409	5,570	+39	+0.71%	282,400
Mar 5, 2026	5,544	5,647	5,510	5,531	+169	+3.15%	660,200
Mar 4, 2026	5,436	5,563	5,268	5,362	-374	-6.52%	683,600
Mar 3, 2026	5,939	5,997	5,701	5,736	-208	-3.50%	535,200
Mar 2, 2026	5,969	5,974	5,820	5,944	-75	-1.25%	389,900
Feb 27, 2026	5,908	6,019	5,880	6,019	+11	+0.18%	490,300
Feb 26, 2026	6,000	6,063	5,977	6,008	+50	+0.84%	618,600
Feb 25, 2026	5,948	6,041	5,845	5,958	+98	+1.67%	566,100
Feb 24, 2026	5,793	5,886	5,767	5,860	+73	+1.26%	418,400
Feb 20, 2026	5,814	5,828	5,745	5,787	-94	-1.60%	245,500
Feb 19, 2026	5,830	5,960	5,821	5,881	+85	+1.47%	364,200
Feb 18, 2026	5,691	5,830	5,678	5,796	+120	+2.11%	412,900
Feb 17, 2026	5,666	5,760	5,619	5,676	-32	-0.56%	324,000
Feb 16, 2026	5,700	5,800	5,657	5,708	+49	+0.87%	433,400
Feb 13, 2026	5,750	5,840	5,636	5,659	-191	-3.26%	439,200
Feb 12, 2026	5,660	5,861	5,657	5,850	+252	+4.50%	575,500