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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	5,344	5,587	5,283	5,430	-14	-0.26%	1,889,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	5,093	5,134	5,032	5,076	-16	-0.31%	896,200
Nov 28, 2025	5,087	5,125	4,993	5,092	+52	+1.03%	789,100
Nov 21, 2025	5,033	5,127	4,766	5,040	-2	-0.04%	1,819,500
Nov 14, 2025	5,185	5,274	5,029	5,042	-55	-1.08%	992,300
Nov 7, 2025	5,400	5,489	4,809	5,097	-45	-0.88%	3,335,400
Oct 31, 2025	5,179	5,208	4,997	5,142	+61	+1.20%	1,989,900
Oct 24, 2025	4,933	5,090	4,878	5,081	+218	+4.48%	1,130,700
Oct 17, 2025	4,824	4,969	4,810	4,863	-85	-1.72%	745,500
Oct 10, 2025	5,159	5,159	4,915	4,948	-48	-0.96%	1,198,200
Oct 3, 2025	5,010	5,054	4,881	4,996	-61	-1.21%	1,105,800
Sep 26, 2025	5,036	5,133	5,025	5,057	+10	+0.20%	1,047,900
Sep 19, 2025	5,055	5,177	4,977	5,047	-66	-1.29%	1,186,800
Sep 12, 2025	5,100	5,190	4,999	5,113	+17	+0.33%	1,309,600