Sumitomo Bakelite Co., Ltd.(SBKLF)
$47.46+2.24 (+4.97%)
SBKLF
Sumitomo Bakelite Co., Ltd. historical prices
$47.46
At close:+2.24 (+4.97%)
Sumitomo Bakelite Co., Ltd. (SBKLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 47.46 | 49.42 | 45.50 | 47.46 | 47.46 | +4.97% | 0 | 0.00 |
| Nov 10, 2026 | 45.22 | 46.00 | 44.43 | 45.22 | 45.22 | -3.39% | 0 | 0.00 |
| Nov 09, 2026 | 46.80 | 49.45 | 44.15 | 46.80 | 46.80 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 46.80 | 49.45 | 44.15 | 46.80 | 46.80 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 46.80 | 49.45 | 44.15 | 46.80 | 46.80 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 46.80 | 49.45 | 44.15 | 46.80 | 46.80 | -5.75% | 0 | 0.00 |
| Nov 03, 2026 | 49.66 | 52.50 | 46.81 | 49.66 | 49.66 | -1.21% | 0 | 0.00 |
| Nov 02, 2026 | 50.27 | 53.14 | 47.39 | 50.27 | 50.27 | -0.59% | 0 | 0.00 |
| Oct 30, 2026 | 50.57 | 52.62 | 48.51 | 50.57 | 50.57 | -5.52% | 0 | 0.00 |
| Oct 29, 2026 | 53.52 | 55.77 | 51.27 | 53.52 | 53.52 | +0.95% | 0 | 0.00 |
| Oct 28, 2026 | 53.02 | 55.21 | 50.82 | 53.02 | 53.02 | +1.58% | 0 | 0.00 |
| Oct 27, 2026 | 52.19 | 54.32 | 50.06 | 52.19 | 52.19 | +7.18% | 0 | 0.00 |
| Oct 26, 2026 | 48.70 | 50.86 | 46.53 | 48.70 | 48.70 | +0.72% | 0 | 0.00 |
| Oct 23, 2026 | 48.35 | 50.66 | 46.03 | 48.35 | 48.35 | -3.48% | 0 | 0.00 |
| Oct 22, 2026 | 50.09 | 51.50 | 48.68 | 50.09 | 50.09 | -3.88% | 0 | 0.00 |
| Oct 21, 2026 | 52.11 | 54.41 | 49.81 | 52.11 | 52.11 | -0.42% | 0 | 0.00 |
| Oct 20, 2026 | 52.33 | 54.38 | 50.28 | 52.33 | 52.33 | -4.22% | 0 | 0.00 |
| Oct 19, 2026 | 54.64 | 56.87 | 52.40 | 54.64 | 54.64 | +1.04% | 0 | 0.00 |
| Oct 16, 2026 | 54.08 | 55.92 | 52.23 | 54.08 | 54.08 | +0.44% | 0 | 0.00 |
| Oct 15, 2026 | 53.84 | 55.42 | 52.26 | 53.84 | 53.84 | -5.70% | 0 | 0.00 |
| Oct 14, 2026 | 57.10 | 59.19 | 55.00 | 57.10 | 57.10 | -2.86% | 0 | 0.00 |
| Oct 13, 2026 | 58.78 | 61.08 | 56.47 | 58.78 | 58.78 | +0.98% | 0 | 0.00 |
| Oct 12, 2026 | 58.21 | 60.52 | 55.89 | 58.21 | 58.21 | -0.90% | 0 | 0.00 |
| Oct 09, 2026 | 58.74 | 61.14 | 56.33 | 58.74 | 58.74 | +1.15% | 0 | 0.00 |
| Oct 08, 2026 | 58.07 | 60.05 | 56.09 | 58.07 | 58.07 | -1.22% | 0 | 0.00 |
| Oct 07, 2026 | 58.79 | 60.68 | 56.89 | 58.79 | 58.79 | -0.47% | 0 | 0.00 |
| Oct 06, 2026 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | +4.01% | 483 | 30.43 |
| Oct 05, 2026 | 56.79 | 59.10 | 54.48 | 56.79 | 56.79 | +1.97% | 0 | 0.00 |
| Oct 02, 2026 | 55.70 | 57.91 | 53.48 | 55.70 | 55.70 | +4.81% | 0 | 0.00 |
| Oct 01, 2026 | 53.14 | 55.39 | 50.89 | 53.14 | 53.14 | -1.34% | 0 | 0.00 |
| Sep 30, 2026 | 53.86 | 56.05 | 51.67 | 53.86 | 53.86 | +2.04% | 0 | 0.00 |
| Sep 29, 2026 | 52.79 | 55.09 | 50.48 | 52.79 | 52.79 | +3.01% | 0 | 0.00 |
| Sep 28, 2026 | 51.69 | 53.86 | 49.52 | 51.69 | 51.25 | -0.65% | 0 | 0.00 |
| Sep 25, 2026 | 52.03 | 54.27 | 49.79 | 52.03 | 51.58 | +2.74% | 0 | 0.00 |
| Sep 24, 2026 | 50.64 | 52.83 | 48.45 | 50.64 | 50.20 | +0.95% | 0 | 0.00 |
| Sep 23, 2026 | 50.17 | 52.29 | 48.04 | 50.17 | 49.73 | -1.59% | 0 | 0.00 |
| Sep 22, 2026 | 50.98 | 53.27 | 48.68 | 50.98 | 50.54 | +1.08% | 0 | 0.00 |
| Sep 21, 2026 | 50.43 | 52.68 | 48.18 | 50.43 | 50.00 | +1.50% | 0 | 0.00 |
| Sep 18, 2026 | 49.69 | 51.94 | 47.43 | 49.69 | 49.26 | -0.98% | 0 | 0.00 |
| Sep 17, 2026 | 50.18 | 52.50 | 47.86 | 50.18 | 49.75 | -2.37% | 0 | 0.00 |
| Sep 16, 2026 | 51.40 | 53.33 | 49.47 | 51.40 | 50.96 | +1.77% | 0 | 0.00 |
| Sep 15, 2026 | 50.51 | 52.75 | 48.26 | 50.51 | 50.07 | +0.50% | 0 | 0.00 |
| Sep 14, 2026 | 50.26 | 52.41 | 48.10 | 50.26 | 49.82 | +0.32% | 0 | 0.00 |
| Sep 11, 2026 | 50.10 | 52.48 | 47.71 | 50.10 | 49.66 | +1.80% | 0 | 0.00 |
| Sep 10, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 48.79 | +21.93% | 1,000 | Infinity |
| Sep 09, 2026 | 40.36 | 42.86 | 37.86 | 40.36 | 40.01 | 0.00% | 0 | NaN |
| Sep 08, 2026 | 40.36 | 42.86 | 37.86 | 40.36 | 40.01 | 0.00% | 0 | NaN |
| Sep 07, 2026 | 40.36 | 42.86 | 37.86 | 40.36 | 40.01 | 0.00% | 0 | NaN |
| Sep 04, 2026 | 40.36 | 42.86 | 37.86 | 40.36 | 40.01 | 0.00% | 0 | NaN |
| Sep 03, 2026 | 40.36 | 42.86 | 37.86 | 40.36 | 40.01 | 0.00% | 0 | NaN |
