Sumitomo Bakelite Co., Ltd.(JP:4203)
Â¥7,574.00+380.00 (+5.28%)
JP:4203
Sumitomo Bakelite Co., Ltd. historical prices
Â¥7,574.00
At close:+380.00 (+5.28%)
Want to see JP:4203 full AI Analyst Report?
Sumitomo Bakelite Co., Ltd. (4203) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7,238.00 | 7,611.00 | 7,078.00 | 7,574.00 | 7,574.00 | +5.28% | 885,100 | 1.06 |
| Nov 10, 2026 | 7,053.00 | 7,297.00 | 6,960.00 | 7,194.00 | 7,194.00 | +13.36% | 1,509,400 | 1.84 |
| Nov 09, 2026 | 6,351.00 | 6,695.00 | 6,297.00 | 6,553.00 | 6,553.00 | +3.26% | 985,600 | 1.21 |
| Nov 06, 2026 | 5,705.00 | 6,404.00 | 5,690.00 | 6,346.00 | 6,346.00 | -2.44% | 1,749,000 | 2.22 |
| Nov 05, 2026 | 7,308.00 | 7,386.00 | 6,446.00 | 6,505.00 | 6,505.00 | -10.98% | 1,519,200 | 1.97 |
| Nov 04, 2026 | 7,782.00 | 7,944.00 | 6,807.00 | 7,307.00 | 7,307.00 | -7.88% | 2,003,600 | 2.65 |
| Nov 03, 2026 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 7,932.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 8,042.00 | 8,303.00 | 7,914.00 | 7,932.00 | 7,932.00 | -2.18% | 913,200 | 1.20 |
| Oct 30, 2026 | 8,333.00 | 8,448.00 | 7,980.00 | 8,109.00 | 8,109.00 | -3.77% | 2,842,500 | 3.74 |
| Oct 29, 2026 | 8,374.00 | 8,580.00 | 8,283.00 | 8,427.00 | 8,427.00 | +1.42% | 2,110,100 | 2.73 |
| Oct 28, 2026 | 8,427.00 | 8,450.00 | 8,216.00 | 8,309.00 | 8,309.00 | +6.16% | 1,019,500 | 1.32 |
| Oct 27, 2026 | 7,695.00 | 7,922.00 | 7,666.00 | 7,827.00 | 7,827.00 | +3.74% | 732,200 | 0.95 |
| Oct 26, 2026 | 7,600.00 | 7,723.00 | 7,450.00 | 7,545.00 | 7,545.00 | -0.72% | 563,900 | 0.73 |
| Oct 23, 2026 | 7,488.00 | 7,645.00 | 7,303.00 | 7,600.00 | 7,600.00 | -2.41% | 1,093,500 | 1.43 |
| Oct 22, 2026 | 8,200.00 | 8,209.00 | 7,716.00 | 7,788.00 | 7,788.00 | -5.13% | 831,200 | 1.10 |
| Oct 21, 2026 | 8,151.00 | 8,320.00 | 8,151.00 | 8,209.00 | 8,209.00 | +0.18% | 906,100 | 1.21 |
| Oct 20, 2026 | 8,623.00 | 8,637.00 | 8,124.00 | 8,194.00 | 8,194.00 | -5.19% | 707,000 | 0.95 |
| Oct 19, 2026 | 8,400.00 | 8,730.00 | 8,301.00 | 8,643.00 | 8,643.00 | -0.22% | 807,700 | 1.10 |
| Oct 16, 2026 | 8,624.00 | 8,709.00 | 8,448.00 | 8,662.00 | 8,662.00 | +2.06% | 604,800 | 0.83 |
| Oct 15, 2026 | 8,907.00 | 8,910.00 | 8,440.00 | 8,487.00 | 8,487.00 | -7.07% | 1,091,100 | 1.53 |
| Oct 14, 2026 | 9,320.00 | 9,365.00 | 9,081.00 | 9,133.00 | 9,133.00 | -1.97% | 765,100 | 1.07 |
| Oct 13, 2026 | 9,200.00 | 9,415.00 | 9,077.00 | 9,317.00 | 9,317.00 | -0.03% | 741,100 | 1.05 |
| Oct 12, 2026 | 9,320.00 | 9,366.00 | 9,007.00 | 9,320.00 | 9,320.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 9,059.00 | 9,366.00 | 9,007.00 | 9,320.00 | 9,320.00 | +0.90% | 665,100 | 0.94 |
| Oct 08, 2026 | 9,391.00 | 9,416.00 | 9,200.00 | 9,237.00 | 9,237.00 | -2.08% | 840,100 | 1.19 |
| Oct 07, 2026 | 9,251.00 | 9,471.00 | 9,220.00 | 9,433.00 | 9,433.00 | +1.43% | 984,400 | 1.42 |
| Oct 06, 2026 | 9,098.00 | 9,329.00 | 8,981.00 | 9,300.00 | 9,300.00 | +3.36% | 843,700 | 1.23 |
| Oct 05, 2026 | 9,000.00 | 9,099.00 | 8,911.00 | 8,998.00 | 8,998.00 | +4.86% | 1,126,700 | 1.67 |
| Oct 02, 2026 | 8,463.00 | 8,625.00 | 8,450.00 | 8,581.00 | 8,581.00 | +1.00% | 578,800 | 0.86 |
| Oct 01, 2026 | 8,431.00 | 8,506.00 | 8,380.00 | 8,496.00 | 8,496.00 | +1.01% | 621,600 | 0.92 |
| Sep 30, 2026 | 8,214.00 | 8,430.00 | 8,214.00 | 8,411.00 | 8,411.00 | +2.42% | 733,800 | 1.10 |
| Sep 29, 2026 | 8,134.00 | 8,265.00 | 8,098.00 | 8,212.00 | 8,212.00 | +1.71% | 639,100 | 0.97 |
| Sep 28, 2026 | 8,290.00 | 8,374.00 | 8,134.00 | 8,134.00 | 8,074.00 | -0.60% | 830,700 | 1.27 |
| Sep 25, 2026 | 8,024.00 | 8,223.00 | 7,935.00 | 8,183.00 | 8,122.64 | +1.91% | 716,100 | 1.10 |
| Sep 24, 2026 | 7,915.00 | 8,040.00 | 7,907.00 | 8,030.00 | 7,970.77 | +3.13% | 630,700 | 0.97 |
| Sep 23, 2026 | 7,786.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,728.57 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,786.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,728.57 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,786.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,728.57 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,807.00 | 7,896.00 | 7,772.00 | 7,786.00 | 7,728.57 | +0.54% | 1,027,699 | 1.54 |
| Sep 17, 2026 | 8,005.00 | 8,094.00 | 7,727.00 | 7,744.00 | 7,686.88 | -2.73% | 1,360,100 | 2.08 |
| Sep 16, 2026 | 7,803.00 | 7,961.00 | 7,753.00 | 7,961.00 | 7,902.28 | +2.01% | 707,400 | 1.06 |
| Sep 15, 2026 | 7,686.00 | 7,905.00 | 7,666.00 | 7,804.00 | 7,746.43 | +0.35% | 861,700 | 1.29 |
| Sep 14, 2026 | 7,458.00 | 7,857.00 | 7,376.00 | 7,777.00 | 7,719.63 | +2.49% | 894,400 | 1.35 |
| Sep 11, 2026 | 7,572.00 | 7,696.00 | 7,412.00 | 7,588.00 | 7,532.03 | +1.07% | 938,300 | 1.44 |
| Sep 10, 2026 | 7,510.00 | 7,631.00 | 7,364.00 | 7,508.00 | 7,452.62 | -1.98% | 876,400 | 1.35 |
| Sep 09, 2026 | 7,200.00 | 7,763.00 | 7,200.00 | 7,660.00 | 7,603.50 | +11.01% | 1,511,000 | 2.39 |
| Sep 08, 2026 | 7,085.00 | 7,238.00 | 6,900.00 | 6,900.00 | 6,849.10 | -4.17% | 596,800 | 0.95 |
| Sep 07, 2026 | 7,130.00 | 7,203.00 | 6,992.00 | 7,200.00 | 7,146.89 | +2.04% | 514,700 | 0.82 |
| Sep 04, 2026 | 7,044.00 | 7,070.00 | 6,921.00 | 7,056.00 | 7,003.95 | +0.31% | 438,700 | 0.70 |
| Sep 03, 2026 | 7,135.00 | 7,195.00 | 7,001.00 | 7,034.00 | 6,982.11 | -1.01% | 354,900 | 0.56 |
