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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 4,930 5,110 4,860 5,096 +106 +2.12% 1,701,100
Aug 29, 2025 4,966 5,060 4,914 4,990 +90 +1.84% 1,365,100
Aug 22, 2025 4,887 4,940 4,799 4,900 +63 +1.30% 1,292,100
Aug 15, 2025 4,703 4,860 4,685 4,837 +134 +2.85% 1,086,200
Aug 8, 2025 4,306 4,830 4,285 4,703 +231 +5.17% 2,760,800
Aug 1, 2025 4,444 4,492 4,338 4,472 +72 +1.64% 1,134,400
Jul 25, 2025 4,224 4,437 4,216 4,400 +184 +4.36% 1,188,700
Jul 18, 2025 4,197 4,242 4,100 4,216 +16 +0.38% 890,300