Sumitomo Bakelite Company Limited(4203) Historical

52 Week High Jan 27, 2026

5,587 JPY

52 Week Low Apr 7, 2025

2,750 JPY

Yearly High Jan 27, 2026

5,587 JPY

Yearly Low Apr 7, 2025

2,750 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,400	5,464	5,378	5,430	+35	+0.65%	357,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	5,451	5,516	5,372	5,395	-128	-2.32%	293,300
Jan 27, 2026	5,303	5,587	5,291	5,523	+223	+4.21%	468,300
Jan 26, 2026	5,344	5,450	5,283	5,300	-144	-2.65%	412,400
Jan 23, 2026	5,395	5,452	5,334	5,444	+236	+4.53%	697,500
Jan 22, 2026	5,120	5,275	5,100	5,208	+153	+3.03%	478,400
Jan 21, 2026	5,000	5,060	4,987	5,055	-30	-0.59%	550,100
Jan 20, 2026	5,178	5,197	5,054	5,085	-150	-2.87%	425,400
Jan 19, 2026	5,191	5,265	5,162	5,235	-4	-0.08%	273,300
Jan 16, 2026	5,186	5,241	5,136	5,239	+20	+0.38%	425,000
Jan 15, 2026	5,226	5,273	5,205	5,219	-95	-1.79%	250,800
Jan 14, 2026	5,277	5,350	5,277	5,314	+32	+0.61%	243,200
Jan 13, 2026	5,352	5,363	5,244	5,282	+130	+2.52%	230,000
Jan 9, 2026	5,141	5,187	5,117	5,152	+29	+0.57%	175,100
Jan 8, 2026	5,151	5,187	5,108	5,123	-100	-1.91%	252,200
Jan 7, 2026	5,200	5,277	5,174	5,223	-28	-0.53%	219,200
Jan 6, 2026	5,192	5,270	5,189	5,251	+97	+1.88%	214,700
Jan 5, 2026	5,202	5,254	5,117	5,154	-9	-0.17%	274,500
Dec 30, 2025	5,164	5,203	5,158	5,163	-37	-0.71%	104,400
Dec 29, 2025	5,200	5,208	5,162	5,200	+31	+0.60%	151,400
Dec 26, 2025	5,197	5,216	5,126	5,169	-19	-0.37%	142,700