kabutan

Sumitomo Bakelite Company Limited(4203) Historical

4203
TSE Prime
Sumitomo Bakelite Company Limited
5,083
JPY
-10
(-0.20%)
Dec 5, 3:14 pm JST
32.86
USD
Dec 5, 1:14 am EST
Result
ー
PTS
outside of trading hours
5,083.1
Dec 5, 3:13 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
5,489 JPY
52 Week Low Apr 7, 2025
2,750 JPY
Yearly High Nov 4, 2025
5,489 JPY
Yearly Low Apr 7, 2025
2,750 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,032 5,134 5,032 5,083 -10 -0.20% 122,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 5,079 5,116 5,054 5,093 -7 -0.14% 141,100
Dec 3, 2025 5,073 5,118 5,069 5,100 +29 +0.57% 140,500
Dec 2, 2025 5,061 5,099 5,048 5,071 +17 +0.34% 153,100
Dec 1, 2025 5,093 5,113 5,037 5,054 -38 -0.75% 254,200
Nov 28, 2025 5,091 5,120 5,045 5,092 +1 +0.02% 206,800
Nov 27, 2025 5,090 5,125 5,061 5,091 +31 +0.61% 214,300
Nov 26, 2025 5,082 5,093 5,048 5,060 +38 +0.76% 185,300
Nov 25, 2025 5,087 5,119 4,993 5,022 -18 -0.36% 182,700
Nov 21, 2025 4,995 5,040 4,943 5,040 -43 -0.85% 318,700
Nov 20, 2025 5,048 5,127 5,014 5,083 +220 +4.52% 356,200
Nov 19, 2025 4,831 4,885 4,783 4,863 +71 +1.48% 356,800
Nov 18, 2025 4,945 4,969 4,766 4,792 -191 -3.83% 450,900
Nov 17, 2025 5,033 5,044 4,964 4,983 -59 -1.17% 336,900
Nov 14, 2025 5,134 5,150 5,029 5,042 -178 -3.41% 288,000
Nov 13, 2025 5,220 5,274 5,180 5,220 +37 +0.71% 151,100
Nov 12, 2025 5,148 5,192 5,117 5,183 +63 +1.23% 203,000
Nov 11, 2025 5,185 5,185 5,089 5,120 -24 -0.47% 145,500
Nov 10, 2025 5,185 5,188 5,116 5,144 +47 +0.92% 204,700
Nov 7, 2025 5,076 5,188 5,001 5,097 -29 -0.57% 386,300
Nov 6, 2025 5,110 5,155 5,054 5,126 +159 +3.20% 432,700