Skip to main content
Sumitomo Bakelite Company Limited (TYO:4203)
Japan flag Japan · Delayed Price · Currency is JPY
5,057.00
-8.00 (-0.16%)
Sep 26, 2025, 3:30 PM JST

Sumitomo Bakelite Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,065.005,098.005,041.005,057.005,057.00-0.16%239,600
Sep 25, 20255,049.005,084.005,025.005,065.005,065.000.32%182,300
Sep 24, 20255,094.005,116.005,025.005,049.005,049.00-1.64%371,500
Sep 22, 20255,036.005,133.005,036.005,133.005,133.001.70%254,500
Sep 19, 20255,158.005,177.005,020.005,047.005,047.00-1.56%428,600
Sep 18, 20254,995.005,146.004,977.005,127.005,127.002.60%280,400
Sep 17, 20255,071.005,078.004,985.004,997.004,997.00-1.79%280,400
Sep 16, 20255,055.005,111.005,040.005,088.005,088.00-0.49%282,900
Sep 12, 20255,140.005,150.005,090.005,113.005,113.000.08%275,800
Sep 11, 20255,100.005,137.005,079.005,109.005,109.000.20%275,800
Sep 10, 20255,039.005,190.005,003.005,099.005,099.001.15%359,100
Sep 9, 20255,150.005,150.004,999.005,041.005,041.00-1.27%247,100
Sep 8, 20255,100.005,130.005,046.005,106.005,106.000.20%224,900
Sep 5, 20255,021.005,110.004,990.005,096.005,096.002.93%476,300
Sep 4, 20254,867.004,960.004,864.004,951.004,951.001.81%391,700
Sep 3, 20254,900.004,923.004,860.004,863.004,863.00-1.02%267,700
Sep 2, 20254,924.004,954.004,887.004,913.004,913.00-0.20%250,400
Sep 1, 20254,930.004,945.004,877.004,923.004,923.00-1.34%315,000
Aug 29, 20255,000.005,035.004,977.004,990.004,990.00-0.99%296,900
Aug 28, 20254,998.005,060.004,990.005,040.005,040.001.25%316,900
Aug 27, 20255,000.005,019.004,955.004,978.004,978.000.57%260,200
Aug 26, 20254,939.004,955.004,914.004,950.004,950.00-0.52%220,000
Aug 25, 20254,966.004,994.004,950.004,976.004,976.001.55%271,100
Aug 22, 20254,880.004,900.004,820.004,900.004,900.000.84%189,400
Aug 21, 20254,821.004,861.004,799.004,859.004,859.000.35%188,000
Aug 20, 20254,880.004,922.004,831.004,842.004,842.00-0.78%280,300
Aug 19, 20254,914.004,940.004,880.004,880.004,880.00-0.45%312,200
Aug 18, 20254,887.004,928.004,853.004,902.004,902.001.34%322,200
Aug 15, 20254,781.004,860.004,772.004,837.004,837.002.37%283,700
Aug 14, 20254,740.004,754.004,697.004,725.004,725.00-1.03%164,100
Aug 13, 20254,725.004,815.004,711.004,774.004,774.001.29%299,400
Aug 12, 20254,703.004,754.004,685.004,713.004,713.000.21%339,000
Aug 8, 20254,666.004,738.004,666.004,703.004,703.001.14%331,100
Aug 7, 20254,598.004,675.004,578.004,650.004,650.000.87%225,900
Aug 6, 20254,683.004,683.004,560.004,610.004,610.00-1.56%483,000
Aug 5, 20254,782.004,830.004,630.004,683.004,683.002.74%752,400
Aug 4, 20254,306.004,643.004,285.004,558.004,558.001.92%968,400
Aug 1, 20254,362.004,484.004,362.004,472.004,472.001.08%276,700
Jul 31, 20254,390.004,437.004,380.004,424.004,424.000.48%229,100
Jul 30, 20254,388.004,437.004,388.004,403.004,403.000.46%210,700
Jul 29, 20254,356.004,383.004,338.004,383.004,383.00-0.70%193,400
Jul 28, 20254,444.004,492.004,408.004,414.004,414.000.32%224,500
Jul 25, 20254,435.004,437.004,354.004,400.004,400.00-0.11%224,300
Jul 24, 20254,370.004,406.004,340.004,405.004,405.002.20%300,200
Jul 23, 20254,319.004,364.004,292.004,310.004,310.001.44%386,600
Jul 22, 20254,224.004,307.004,216.004,249.004,249.000.78%277,600
Jul 18, 20254,220.004,242.004,203.004,216.004,216.000.07%131,100
Jul 17, 20254,116.004,220.004,100.004,213.004,213.001.74%206,300
Jul 16, 20254,188.004,194.004,130.004,141.004,141.00-1.10%169,300
Jul 15, 20254,187.004,192.004,152.004,187.004,187.00-189,200