Sumitomo Bakelite Company Limited(4203) Historical

52 Week High Feb 26, 2026

6,063 JPY

52 Week Low May 1, 2025

3,305 JPY

Yearly High Feb 26, 2026

6,063 JPY

Yearly Low Mar 30, 2026

4,696 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,480	5,528	5,435	5,461	-11	-0.20%	308,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	5,370	5,485	5,315	5,472	+182	+3.44%	948,100
Apr 27, 2026	5,232	5,332	5,201	5,290	+55	+1.05%	339,200
Apr 24, 2026	5,180	5,247	5,180	5,235	+91	+1.77%	325,600
Apr 23, 2026	5,165	5,190	5,050	5,144	-69	-1.32%	355,000
Apr 22, 2026	5,261	5,281	5,164	5,213	-79	-1.49%	488,500
Apr 21, 2026	5,199	5,312	5,190	5,292	+131	+2.54%	363,000
Apr 20, 2026	5,248	5,265	5,160	5,161	-29	-0.56%	368,700
Apr 17, 2026	5,270	5,288	5,190	5,190	-137	-2.57%	348,100
Apr 16, 2026	5,261	5,361	5,224	5,327	+78	+1.49%	377,600
Apr 15, 2026	5,266	5,340	5,232	5,249	-33	-0.62%	319,400
Apr 14, 2026	5,338	5,354	5,282	5,282	+8	+0.15%	440,000
Apr 13, 2026	5,225	5,298	5,183	5,274	-13	-0.25%	376,500
Apr 10, 2026	5,207	5,340	5,203	5,287	+111	+2.14%	336,700
Apr 9, 2026	5,195	5,215	5,133	5,176	-19	-0.37%	417,100
Apr 8, 2026	5,237	5,238	5,083	5,195	+217	+4.36%	774,300
Apr 7, 2026	4,970	4,990	4,943	4,978	+19	+0.38%	504,600
Apr 6, 2026	4,967	4,993	4,932	4,959	-42	-0.84%	358,900
Apr 3, 2026	4,957	5,007	4,945	5,001	+75	+1.52%	199,400
Apr 2, 2026	5,115	5,145	4,916	4,926	-188	-3.68%	281,800
Apr 1, 2026	4,998	5,114	4,937	5,114	+286	+5.92%	397,700