Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Sakai Chemical Industry Co., Ltd. (4078) Historical Prices

JP:4078 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,585.003,615.003,450.003,495.003,495.00-2.10%166,4000.97
Oct 29, 20263,540.003,580.003,505.003,570.003,570.00+0.71%174,2001.00
Oct 28, 20263,520.003,605.003,505.003,545.003,545.00+2.75%151,8000.85
Oct 27, 20263,440.003,510.003,440.003,450.003,450.00+2.37%87,9000.47
Oct 26, 20263,430.003,430.003,355.003,370.003,370.00-1.03%110,6000.58
Oct 23, 20263,385.003,410.003,290.003,405.003,405.00+0.15%232,6001.21
Oct 22, 20263,515.003,515.003,370.003,400.003,400.00-2.44%148,9000.77
Oct 21, 20263,510.003,525.003,465.003,485.003,485.00+1.31%91,6000.47
Oct 20, 20263,540.003,545.003,430.003,440.003,440.00-2.55%174,9000.88
Oct 19, 20263,480.003,540.003,450.003,530.003,530.00-0.56%61,6000.30
Oct 16, 20263,500.003,550.003,450.003,550.003,550.00+3.50%104,0000.51
Oct 15, 20263,525.003,525.003,405.003,430.003,430.00-5.51%242,9001.21
Oct 14, 20263,650.003,670.003,610.003,630.003,630.00-0.14%66,2000.32
Oct 13, 20263,640.003,655.003,575.003,635.003,635.00-0.55%105,1000.50
Oct 12, 20263,655.003,705.003,590.003,655.003,655.00+0.00%00.00
Oct 09, 20263,610.003,705.003,590.003,655.003,655.00+0.55%118,6000.54
Oct 08, 20263,705.003,705.003,615.003,635.003,635.00-2.55%87,3000.39
Oct 07, 20263,745.003,770.003,695.003,730.003,730.00-0.93%111,0000.49
Oct 06, 20263,775.003,790.003,720.003,765.003,765.00-0.40%98,7000.42
Oct 05, 20263,680.003,780.003,675.003,780.003,780.00+3.99%170,1000.71
Oct 02, 20263,680.003,700.003,635.003,635.003,635.00-2.28%75,2000.31
Oct 01, 20263,670.003,750.003,670.003,720.003,720.00+0.68%113,2000.46
Sep 30, 20263,655.003,705.003,645.003,695.003,695.00+2.07%93,8000.37
Sep 29, 20263,640.003,670.003,605.003,620.003,620.00-0.28%98,5000.38
Sep 28, 20263,755.003,800.003,710.003,710.003,630.00-0.40%151,6000.59
Sep 25, 20263,725.003,745.003,690.003,725.003,644.68+0.00%94,7000.36
Sep 24, 20263,745.003,785.003,715.003,725.003,644.68+1.09%152,6000.58
Sep 23, 20263,685.003,715.003,645.003,685.003,605.54+0.00%00.00
Sep 22, 20263,685.003,715.003,645.003,685.003,605.54+0.00%00.00
Sep 21, 20263,685.003,715.003,645.003,685.003,605.54+0.00%00.00
Sep 18, 20263,695.003,715.003,645.003,685.003,605.54+1.52%218,2000.73
Sep 17, 20263,640.003,650.003,575.003,630.003,551.73+0.28%218,0000.72
Sep 16, 20263,620.003,630.003,555.003,620.003,541.94+1.26%153,8000.51
Sep 15, 20263,460.003,610.003,440.003,575.003,497.91+2.14%200,2000.65
Sep 14, 20263,500.003,550.003,465.003,500.003,424.53-2.10%135,6000.44
Sep 11, 20263,555.003,635.003,535.003,575.003,497.91-2.46%182,4000.58
Sep 10, 20263,645.003,665.003,590.003,665.003,585.97+0.41%150,7000.46
Sep 09, 20263,675.003,680.003,605.003,650.003,571.29+0.97%164,4000.50
Sep 08, 20263,840.003,840.003,605.003,615.003,537.05-6.35%359,1001.08
Sep 07, 20263,835.003,885.003,815.003,860.003,776.77+0.65%111,8000.33
Sep 04, 20263,835.003,845.003,790.003,835.003,752.30+0.00%239,1000.68
Sep 03, 20263,875.003,895.003,815.003,835.003,752.30+0.39%211,3000.59
Sep 02, 20263,895.003,945.003,800.003,820.003,737.63-2.43%290,1000.80
Sep 01, 20263,915.003,965.003,905.003,915.003,830.58-1.01%147,7000.39
Aug 31, 20263,850.003,965.003,845.003,955.003,869.72+1.02%181,0000.46
Aug 28, 20263,955.004,000.003,905.003,915.003,830.58-1.01%128,0000.29
Aug 27, 20264,000.004,035.003,930.003,955.003,869.72+0.25%138,7000.32
Aug 26, 20263,940.003,995.003,920.003,945.003,859.93-0.50%161,2000.35
Aug 25, 20263,865.003,985.003,865.003,965.003,879.50+2.06%151,7000.33
Aug 24, 20263,870.003,915.003,825.003,885.003,801.23+0.39%122,6000.26