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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	5,232	5,528	5,201	5,494	+259	+4.95%	1,487,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	5,248	5,312	5,050	5,235	+45	+0.87%	1,900,800
Apr 17, 2026	5,225	5,361	5,183	5,190	-97	-1.83%	1,861,600
Apr 10, 2026	4,967	5,340	4,932	5,287	+286	+5.72%	2,391,600
Apr 3, 2026	4,700	5,145	4,696	5,001	+2	+0.04%	1,841,700
Mar 27, 2026	4,933	5,172	4,812	4,999	-94	-1.85%	1,854,300
Mar 19, 2026	5,284	5,494	5,093	5,093	-245	-4.59%	1,077,500
Mar 13, 2026	5,201	5,580	5,078	5,338	-232	-4.17%	1,963,600
Mar 6, 2026	5,969	5,997	5,268	5,570	-449	-7.46%	2,551,300
Feb 27, 2026	5,793	6,063	5,767	6,019	+232	+4.01%	2,093,400
Feb 20, 2026	5,700	5,960	5,619	5,787	+128	+2.26%	1,780,000
Feb 13, 2026	5,639	5,861	5,533	5,659	+220	+4.04%	2,003,700
Feb 6, 2026	5,510	5,629	5,288	5,439	-1	-0.02%	3,360,800
Jan 30, 2026	5,344	5,587	5,283	5,440	-4	-0.07%	1,915,500
Jan 23, 2026	5,191	5,452	4,987	5,444	+205	+3.91%	2,424,700
Jan 16, 2026	5,352	5,363	5,136	5,239	+87	+1.69%	1,149,000
Jan 9, 2026	5,202	5,277	5,108	5,152	-11	-0.21%	1,135,700
Dec 30, 2025	5,200	5,208	5,158	5,163	-6	-0.12%	255,800
Dec 26, 2025	5,275	5,319	5,126	5,169	-45	-0.86%	679,300
Dec 19, 2025	5,278	5,394	5,112	5,214	-50	-0.95%	1,144,600
Dec 12, 2025	5,091	5,305	5,082	5,264	+188	+3.70%	1,036,300