Sumitomo Bakelite Company Limited (TYO:4203)
Japan
· Delayed Price · Currency is JPY 5,076.00
-17.00 (-0.33%)
At close: Dec 5, 2025
Sumitomo Bakelite Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,032.00 | 5,134.00 | 5,032.00 | 5,076.00 | 5,076.00 | -0.33% | 207,300 |
| Dec 4, 2025 | 5,079.00 | 5,116.00 | 5,054.00 | 5,093.00 | 5,093.00 | -0.14% | 141,100 |
| Dec 3, 2025 | 5,073.00 | 5,118.00 | 5,069.00 | 5,100.00 | 5,100.00 | 0.57% | 140,500 |
| Dec 2, 2025 | 5,061.00 | 5,099.00 | 5,048.00 | 5,071.00 | 5,071.00 | 0.34% | 153,100 |
| Dec 1, 2025 | 5,093.00 | 5,113.00 | 5,037.00 | 5,054.00 | 5,054.00 | -0.75% | 254,200 |
| Nov 28, 2025 | 5,091.00 | 5,120.00 | 5,045.00 | 5,092.00 | 5,092.00 | 0.02% | 206,800 |
| Nov 27, 2025 | 5,090.00 | 5,125.00 | 5,061.00 | 5,091.00 | 5,091.00 | 0.61% | 214,300 |
| Nov 26, 2025 | 5,082.00 | 5,093.00 | 5,048.00 | 5,060.00 | 5,060.00 | 0.76% | 185,300 |
| Nov 25, 2025 | 5,087.00 | 5,119.00 | 4,993.00 | 5,022.00 | 5,022.00 | -0.36% | 182,700 |
| Nov 21, 2025 | 4,995.00 | 5,040.00 | 4,943.00 | 5,040.00 | 5,040.00 | -0.85% | 318,700 |
| Nov 20, 2025 | 5,048.00 | 5,127.00 | 5,014.00 | 5,083.00 | 5,083.00 | 4.52% | 356,200 |
| Nov 19, 2025 | 4,831.00 | 4,885.00 | 4,783.00 | 4,863.00 | 4,863.00 | 1.48% | 356,800 |
| Nov 18, 2025 | 4,945.00 | 4,969.00 | 4,766.00 | 4,792.00 | 4,792.00 | -3.83% | 450,900 |
| Nov 17, 2025 | 5,033.00 | 5,044.00 | 4,964.00 | 4,983.00 | 4,983.00 | -1.17% | 336,900 |
| Nov 14, 2025 | 5,134.00 | 5,150.00 | 5,029.00 | 5,042.00 | 5,042.00 | -3.41% | 288,000 |
| Nov 13, 2025 | 5,220.00 | 5,274.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.71% | 151,100 |
| Nov 12, 2025 | 5,148.00 | 5,192.00 | 5,117.00 | 5,183.00 | 5,183.00 | 1.23% | 203,000 |
| Nov 11, 2025 | 5,185.00 | 5,185.00 | 5,089.00 | 5,120.00 | 5,120.00 | -0.47% | 145,500 |
| Nov 10, 2025 | 5,185.00 | 5,188.00 | 5,116.00 | 5,144.00 | 5,144.00 | 0.92% | 204,700 |
| Nov 7, 2025 | 5,076.00 | 5,188.00 | 5,001.00 | 5,097.00 | 5,097.00 | -0.57% | 386,300 |
| Nov 6, 2025 | 5,110.00 | 5,155.00 | 5,054.00 | 5,126.00 | 5,126.00 | 3.20% | 432,700 |
| Nov 5, 2025 | 4,838.00 | 5,005.00 | 4,809.00 | 4,967.00 | 4,967.00 | -2.19% | 1,016,000 |
| Nov 4, 2025 | 5,400.00 | 5,489.00 | 4,944.00 | 5,078.00 | 5,078.00 | -1.24% | 1,500,400 |
| Oct 31, 2025 | 5,163.00 | 5,167.00 | 5,051.00 | 5,142.00 | 5,142.00 | 1.22% | 430,700 |
| Oct 30, 2025 | 5,033.00 | 5,113.00 | 5,030.00 | 5,080.00 | 5,080.00 | 1.34% | 726,900 |
| Oct 29, 2025 | 5,012.00 | 5,054.00 | 5,002.00 | 5,013.00 | 5,013.00 | 0.28% | 238,400 |
| Oct 28, 2025 | 5,150.00 | 5,193.00 | 4,997.00 | 4,999.00 | 4,999.00 | -4.01% | 269,000 |
| Oct 27, 2025 | 5,179.00 | 5,208.00 | 5,131.00 | 5,208.00 | 5,208.00 | 2.50% | 324,900 |
| Oct 24, 2025 | 5,035.00 | 5,090.00 | 5,018.00 | 5,081.00 | 5,081.00 | 2.34% | 290,200 |
| Oct 23, 2025 | 4,889.00 | 4,986.00 | 4,889.00 | 4,965.00 | 4,965.00 | 0.85% | 188,800 |
| Oct 22, 2025 | 4,914.00 | 4,948.00 | 4,878.00 | 4,923.00 | 4,923.00 | 0.06% | 302,000 |
| Oct 21, 2025 | 4,953.00 | 4,970.00 | 4,893.00 | 4,920.00 | 4,920.00 | -0.61% | 182,600 |
| Oct 20, 2025 | 4,933.00 | 4,968.00 | 4,883.00 | 4,950.00 | 4,950.00 | 1.79% | 167,100 |
| Oct 17, 2025 | 4,889.00 | 4,909.00 | 4,859.00 | 4,863.00 | 4,863.00 | -0.71% | 132,400 |
| Oct 16, 2025 | 4,943.00 | 4,969.00 | 4,885.00 | 4,898.00 | 4,898.00 | -0.31% | 144,400 |
| Oct 15, 2025 | 4,856.00 | 4,919.00 | 4,847.00 | 4,913.00 | 4,913.00 | 1.42% | 191,800 |
| Oct 14, 2025 | 4,824.00 | 4,900.00 | 4,810.00 | 4,844.00 | 4,844.00 | -2.10% | 276,900 |
| Oct 10, 2025 | 5,031.00 | 5,048.00 | 4,915.00 | 4,948.00 | 4,948.00 | -3.26% | 252,500 |
| Oct 9, 2025 | 5,040.00 | 5,115.00 | 5,035.00 | 5,115.00 | 5,115.00 | 1.65% | 189,900 |
| Oct 8, 2025 | 5,056.00 | 5,093.00 | 5,032.00 | 5,032.00 | 5,032.00 | -1.60% | 214,700 |
| Oct 7, 2025 | 5,069.00 | 5,132.00 | 5,063.00 | 5,114.00 | 5,114.00 | 1.15% | 269,600 |
| Oct 6, 2025 | 5,159.00 | 5,159.00 | 5,041.00 | 5,056.00 | 5,056.00 | 1.20% | 271,500 |
| Oct 3, 2025 | 4,955.00 | 5,013.00 | 4,939.00 | 4,996.00 | 4,996.00 | 1.15% | 247,000 |
| Oct 2, 2025 | 4,930.00 | 4,997.00 | 4,910.00 | 4,939.00 | 4,939.00 | 0.08% | 222,400 |
| Oct 1, 2025 | 4,925.00 | 4,948.00 | 4,881.00 | 4,935.00 | 4,935.00 | -0.56% | 216,100 |
| Sep 30, 2025 | 4,968.00 | 4,988.00 | 4,915.00 | 4,963.00 | 4,963.00 | 0.04% | 200,500 |
| Sep 29, 2025 | 5,010.00 | 5,054.00 | 4,942.00 | 4,961.00 | 4,961.00 | -1.90% | 219,800 |
| Sep 26, 2025 | 5,065.00 | 5,098.00 | 5,041.00 | 5,057.00 | 5,007.00 | -0.16% | 239,600 |
| Sep 25, 2025 | 5,049.00 | 5,084.00 | 5,025.00 | 5,065.00 | 5,014.92 | 0.32% | 182,300 |
| Sep 24, 2025 | 5,094.00 | 5,116.00 | 5,025.00 | 5,049.00 | 4,999.08 | -1.64% | 371,500 |