kabutan

Sumitomo Bakelite Company Limited(4203) Historical

4203
TSE Prime
Sumitomo Bakelite Company Limited
5,076
JPY
-17
(-0.33%)
Dec 5, 3:30 pm JST
32.83
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
5,082.8
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 5,093 5,134 5,032 5,076 -16 -0.31% 896,200

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,400 5,489 4,766 5,092 -50 -0.97% 6,936,300
Oct, 2025 4,925 5,208 4,810 5,142 +179 +3.61% 5,749,800
Sep, 2025 4,930 5,190 4,860 4,963 -27 -0.54% 5,665,700
Aug, 2025 4,362 5,060 4,285 4,990 +566 +12.79% 6,780,900
Jul, 2025 4,145 4,492 4,051 4,424 +255 +6.12% 5,160,100
Jun, 2025 3,917 4,224 3,862 4,169 +225 +5.70% 4,908,500
May, 2025 3,333 4,020 3,305 3,944 +626 +18.87% 6,172,000
Apr, 2025 3,353 3,391 2,750 3,318 -13 -0.39% 5,482,200
Mar, 2025 3,393 3,613 3,269 3,331 -11 -0.33% 4,554,700
Feb, 2025 3,594 3,749 3,322 3,342 -419 -11.14% 5,270,700
Jan, 2025 3,894 3,923 3,654 3,761 -113 -2.92% 4,414,500
Dec, 2024 3,639 3,900 3,585 3,874 +235 +6.46% 4,446,500
Nov, 2024 3,920 4,290 3,604 3,639 -418 -10.30% 7,993,100
Oct, 2024 4,037 4,235 3,918 4,057 +40 +1.00% 6,070,400
Sep, 2024 3,874 4,250 3,523 4,017 +148 +3.83% 6,143,300
Aug, 2024 4,210 4,340 3,050 3,869 -403 -9.43% 7,018,700
Jul, 2024 4,796 4,812 4,091 4,272 -430 -9.15% 5,087,600
Jun, 2024 4,325 4,795 4,188 4,702 +362 +8.34% 5,971,600
May, 2024 4,493 4,867 4,079 4,340 -180 -3.98% 7,233,000
Apr, 2024 4,660 4,670 4,230 4,520 -108 -2.33% 7,089,100