Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sumitomo Bakelite Company Limited (4203.T)

Compare
3,149.00
+2.00
+(0.06%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,147.003,166.003,117.003,149.003,149.00194,200
Apr 16, 20253,151.003,160.003,108.003,147.003,147.00259,000
Apr 15, 20253,156.003,187.003,143.003,165.003,165.00297,300
Apr 14, 20253,168.003,194.003,143.003,156.003,156.00250,800
Apr 11, 20252,971.003,150.002,944.503,125.003,125.00310,800
Apr 10, 20253,144.003,144.003,076.003,111.003,111.00286,100
Apr 9, 20252,937.002,948.002,868.002,903.502,903.50416,500
Apr 8, 20252,930.503,046.002,930.503,007.003,007.00284,300
Apr 7, 20252,806.002,920.502,750.002,851.502,851.50432,900
Apr 4, 20253,110.003,126.003,005.003,072.003,072.00311,300
Apr 3, 20253,230.003,251.003,208.003,247.003,247.00264,300
Apr 2, 20253,370.003,391.003,337.003,370.003,370.00274,200
Apr 1, 20253,353.003,380.003,344.003,344.003,344.00261,100
Mar 31, 20253,390.003,390.003,307.003,331.003,331.00285,800
Mar 28, 2025 45.00 Dividend
Mar 28, 20253,497.003,503.003,446.003,460.003,460.00211,200
Mar 27, 20253,547.003,576.003,521.003,569.003,524.00209,800
Mar 26, 20253,595.003,595.003,551.003,580.003,534.86240,900
Mar 25, 20253,570.003,613.003,554.003,604.003,558.56128,700
Mar 24, 20253,560.003,570.003,529.003,541.003,496.35162,300
Mar 21, 20253,584.003,590.003,535.003,549.003,504.25237,900
Mar 19, 20253,526.003,576.003,524.003,545.003,500.30126,200
Mar 18, 20253,543.003,562.003,522.003,525.003,480.55152,100
Mar 17, 20253,515.003,523.003,484.003,489.003,445.01109,800
Mar 14, 20253,487.003,522.003,472.003,483.003,439.08174,500
Mar 13, 20253,502.003,534.003,467.003,487.003,443.03231,000
Mar 12, 20253,341.003,510.003,341.003,482.003,438.10376,800
Mar 11, 20253,314.003,394.003,284.003,377.003,334.42391,500
Mar 10, 20253,408.003,435.003,372.003,384.003,341.33237,200
Mar 7, 20253,353.003,428.003,318.003,425.003,381.82271,500
Mar 6, 20253,351.003,395.003,336.003,367.003,324.55142,300
Mar 5, 20253,310.003,359.003,288.003,334.003,291.96229,300
Mar 4, 20253,314.003,346.003,269.003,301.003,259.38376,000
Mar 3, 20253,393.003,413.003,363.003,375.003,332.45259,900
Feb 28, 20253,391.003,425.003,322.003,342.003,299.86254,800
Feb 27, 20253,424.003,460.003,421.003,452.003,408.48173,800
Feb 26, 20253,399.003,421.003,378.003,412.003,368.98162,200
Feb 25, 20253,444.003,453.003,395.003,399.003,356.14248,900
Feb 21, 20253,447.003,513.003,435.003,495.003,450.93236,000
Feb 20, 20253,480.003,497.003,457.003,471.003,427.24235,400
Feb 19, 20253,561.003,585.003,531.003,542.003,497.34206,200
Feb 18, 20253,650.003,650.003,609.003,609.003,563.50145,400
Feb 17, 20253,688.003,749.003,649.003,653.003,606.94192,400
Feb 14, 20253,716.003,728.003,658.003,658.003,611.88184,500
Feb 13, 20253,649.003,711.003,649.003,692.003,645.45216,800
Feb 12, 20253,622.003,644.003,585.003,628.003,582.26282,200
Feb 10, 20253,528.003,575.003,513.003,570.003,524.99167,200
Feb 7, 20253,571.003,573.003,526.003,562.003,517.09219,300
Feb 6, 20253,522.003,603.003,520.003,588.003,542.76234,000
Feb 5, 20253,574.003,606.003,510.003,521.003,476.61459,300
Feb 4, 20253,561.003,742.003,506.003,525.003,480.551,002,600
Feb 3, 20253,594.003,721.003,580.003,631.003,585.22649,700
Jan 31, 20253,730.003,778.003,715.003,761.003,713.58230,300
Jan 30, 20253,713.003,753.003,697.003,737.003,689.88228,600
Jan 29, 20253,706.003,741.003,685.003,741.003,693.83250,000
Jan 28, 20253,728.003,758.003,654.003,668.003,621.75281,000
Jan 27, 20253,819.003,820.003,766.003,798.003,750.11263,100
Jan 24, 20253,830.003,840.003,766.003,772.003,724.44268,400
Jan 23, 20253,878.003,891.003,825.003,830.003,781.71191,500
Jan 22, 20253,811.003,923.003,808.003,916.003,866.62254,500
Jan 21, 20253,786.003,808.003,771.003,793.003,745.18127,400
Jan 20, 20253,780.003,813.003,770.003,791.003,743.20180,200
Jan 17, 20253,793.003,812.003,712.003,752.003,704.69215,700
Jan 16, 20253,800.003,834.003,787.003,787.003,739.25203,600
Jan 15, 20253,786.003,827.003,742.003,779.003,731.35260,800
Jan 14, 20253,865.003,865.003,761.003,775.003,727.40375,800
Jan 10, 20253,851.003,903.003,851.003,880.003,831.08198,800
Jan 9, 20253,855.003,895.003,844.003,875.003,826.14229,100
Jan 8, 20253,865.003,875.003,828.003,870.003,821.20186,200
Jan 7, 20253,823.003,899.003,820.003,876.003,827.13208,400
Jan 6, 20253,894.003,905.003,804.003,811.003,762.95261,100
Dec 30, 20243,869.003,900.003,860.003,874.003,825.15192,600
Dec 27, 20243,844.003,874.003,825.003,866.003,817.26157,600
Dec 26, 20243,781.003,842.003,769.003,829.003,780.72197,100
Dec 25, 20243,794.003,794.003,745.003,781.003,733.33149,800
Dec 24, 20243,797.003,813.003,752.003,758.003,710.62103,200
Dec 23, 20243,746.003,815.003,727.003,805.003,757.02139,000
Dec 20, 20243,750.003,755.003,706.003,718.003,671.12198,000
Dec 19, 20243,692.003,756.003,692.003,732.003,684.94177,000
Dec 18, 20243,736.003,765.003,725.003,754.003,706.67155,200
Dec 17, 20243,783.003,800.003,730.003,730.003,682.97290,300
Dec 16, 20243,759.003,805.003,743.003,768.003,720.49170,500
Dec 13, 20243,726.003,796.003,726.003,773.003,725.43267,300
Dec 12, 20243,829.003,856.003,774.003,786.003,738.26346,600
Dec 11, 20243,730.003,800.003,692.003,780.003,732.34324,900
Dec 10, 20243,695.003,753.003,667.003,730.003,682.97255,000
Dec 9, 20243,677.003,688.003,634.003,654.003,607.93246,200
Dec 6, 20243,642.003,676.003,605.003,623.003,577.32152,900
Dec 5, 20243,629.003,651.003,598.003,638.003,592.13198,100
Dec 4, 20243,679.003,682.003,585.003,605.003,559.55275,600
Dec 3, 20243,678.003,724.003,664.003,679.003,632.61286,200
Dec 2, 20243,639.003,673.003,627.003,673.003,626.69163,400
Nov 29, 20243,650.003,694.003,639.003,639.003,593.12324,200
Nov 28, 20243,606.003,690.003,604.003,655.003,608.92355,100
Nov 27, 20243,734.003,738.003,644.003,665.003,618.79338,400
Nov 26, 20243,700.003,714.003,626.003,664.003,617.80245,300
Nov 25, 20243,750.003,759.003,693.003,693.003,646.44905,000
Nov 22, 20243,762.003,828.003,762.003,794.003,746.16430,700
Nov 21, 20243,820.003,835.003,772.003,780.003,732.34239,700
Nov 20, 20243,846.003,862.003,787.003,820.003,771.84303,500
Nov 19, 20243,821.003,864.003,813.003,849.003,800.47410,500
Nov 18, 20243,943.003,956.003,813.003,820.003,771.84398,500
Nov 15, 20244,043.004,068.003,983.004,003.003,952.53268,800
Nov 14, 20244,054.004,103.004,008.004,008.003,957.46258,200
Nov 13, 20244,141.004,141.004,050.004,062.004,010.78269,600
Nov 12, 20244,200.004,208.004,136.004,145.004,092.74181,400
Nov 11, 20244,163.004,168.004,117.004,156.004,103.60167,900
Nov 8, 20244,194.004,199.004,097.004,145.004,092.74286,300
Nov 7, 20244,057.004,242.004,032.004,204.004,150.99647,100
Nov 6, 20244,155.004,290.004,002.004,016.003,965.36721,900
Nov 5, 20243,971.004,158.003,900.004,040.003,989.06997,300
Nov 1, 20243,920.003,970.003,905.003,925.003,875.51243,700
Oct 31, 20244,042.004,086.004,024.004,057.004,005.85284,200
Oct 30, 20244,049.004,086.004,032.004,035.003,984.12935,500
Oct 29, 20244,009.004,021.003,990.004,006.003,955.49207,400
Oct 28, 20243,977.004,024.003,959.004,011.003,960.43148,800
Oct 25, 20244,030.004,030.003,936.003,974.003,923.89285,100
Oct 24, 20243,998.004,026.003,979.004,014.003,963.39291,600
Oct 23, 20244,043.004,075.003,999.004,015.003,964.38338,300
Oct 22, 20243,999.004,000.003,938.003,973.003,922.91299,500
Oct 21, 20244,012.004,038.003,960.003,960.003,910.07318,600
Oct 18, 20244,048.004,048.003,992.004,010.003,959.44171,600
Oct 17, 20244,077.004,077.004,004.004,017.003,966.35221,200
Oct 16, 20244,058.004,080.004,018.004,046.003,994.99256,400
Oct 15, 20244,150.004,150.004,065.004,077.004,025.59295,900
Oct 11, 20244,101.004,129.004,085.004,094.004,042.38225,300
Oct 10, 20244,198.004,198.004,118.004,132.004,079.90162,000
Oct 9, 20244,235.004,235.004,128.004,165.004,112.49159,800
Oct 8, 20244,124.004,197.004,101.004,134.004,081.88202,700
Oct 7, 20244,196.004,218.004,172.004,187.004,134.21250,400
Oct 4, 20244,101.004,127.004,047.004,056.004,004.86212,700
Oct 3, 20244,069.004,103.004,033.004,094.004,042.38396,800
Oct 2, 20243,983.004,038.003,918.003,922.003,872.55282,200
Oct 1, 20244,037.004,099.004,025.004,093.004,041.39124,400
Sep 30, 20243,998.004,076.003,964.004,017.003,966.35356,500
Sep 27, 2024 45.00 Dividend
Sep 27, 20244,183.004,250.004,152.004,208.004,154.94393,500
Sep 26, 20244,063.004,172.004,032.004,161.004,064.10423,000
Sep 25, 20243,974.003,998.003,930.003,967.003,874.62180,500
Sep 24, 20243,991.003,996.003,931.003,951.003,858.99231,200
Sep 20, 20243,953.003,973.003,909.003,924.003,832.62427,400
Sep 19, 20243,793.003,897.003,760.003,850.003,760.35495,100
Sep 18, 20243,676.003,696.003,635.003,655.003,569.89194,000
Sep 17, 20243,679.003,706.003,574.003,633.003,548.40226,300
Sep 13, 20243,597.003,683.003,597.003,653.003,567.93328,600
Sep 12, 20243,655.003,691.003,596.003,644.003,559.14360,400
Sep 11, 20243,694.003,712.003,566.003,585.003,501.52237,400
Sep 10, 20243,657.003,710.003,610.003,694.003,607.98285,000
Sep 9, 20243,537.003,668.003,523.003,645.003,560.12304,700
Sep 6, 20243,655.003,691.003,618.003,660.003,574.77354,600
Sep 5, 20243,700.003,815.003,655.003,680.003,594.30454,100
Sep 4, 20243,723.003,803.003,706.003,745.003,657.79409,000
Sep 3, 20243,890.003,949.003,873.003,930.003,838.48289,000
Sep 2, 20243,874.003,910.003,840.003,870.003,779.88193,000
Aug 30, 20243,770.003,905.003,768.003,869.003,778.90393,700
Aug 29, 20243,760.003,795.003,737.003,793.003,704.67259,400
Aug 28, 20243,747.003,777.003,702.003,777.003,689.05346,200
Aug 27, 20243,750.003,797.003,732.003,773.003,685.14307,100
Aug 26, 20243,851.003,878.003,764.003,782.003,693.93276,700
Aug 23, 20243,885.003,909.003,849.003,894.003,803.32156,900
Aug 22, 20243,922.003,949.003,884.003,895.003,804.30135,500
Aug 21, 20243,881.003,930.003,872.003,902.003,811.13125,300
Aug 20, 20243,948.003,965.003,903.003,938.003,846.30174,000
Aug 19, 20243,923.004,011.003,881.003,895.003,804.30235,700
Aug 16, 20243,990.004,044.003,950.003,979.003,886.34237,500
Aug 15, 20243,899.003,950.003,848.003,871.003,780.86382,600
Aug 14, 20243,950.003,969.003,887.003,900.003,809.18278,300
Aug 13, 20243,900.003,991.003,841.003,937.003,845.32307,200
Aug 9, 20243,889.003,913.003,670.003,784.003,695.88488,400
Aug 8, 20243,600.003,809.003,590.003,749.003,661.70420,800
Aug 7, 20243,586.003,780.003,531.003,666.003,580.63431,400
Aug 6, 20243,603.003,672.003,511.003,656.003,570.86639,200
Aug 5, 20243,337.003,575.003,050.003,170.003,096.18600,700
Aug 2, 20243,842.003,899.003,732.003,750.003,662.67307,600
Aug 1, 20244,210.004,340.004,030.004,034.003,940.06514,500
Jul 31, 20244,190.004,286.004,167.004,272.004,172.52312,200
Jul 30, 20244,150.004,218.004,115.004,207.004,109.03247,400
Jul 29, 20244,172.004,212.004,112.004,164.004,067.03340,400
Jul 26, 20244,127.004,163.004,091.004,115.004,019.17200,900
Jul 25, 20244,200.004,200.004,097.004,122.004,026.01451,600
Jul 24, 20244,334.004,339.004,259.004,259.004,159.82263,900
Jul 23, 20244,430.004,457.004,313.004,377.004,275.07219,300
Jul 22, 20244,485.004,516.004,376.004,389.004,286.79158,800
Jul 19, 20244,486.004,535.004,455.004,482.004,377.63193,500
Jul 18, 20244,360.004,470.004,349.004,470.004,365.91319,100
Jul 17, 20244,615.004,630.004,444.004,500.004,395.21355,500
Jul 16, 20244,511.004,605.004,501.004,562.004,455.76201,100
Jul 12, 20244,565.004,612.004,534.004,544.004,438.18237,700
Jul 11, 20244,687.004,700.004,610.004,635.004,527.06171,900
Jul 10, 20244,650.004,689.004,630.004,676.004,567.11144,600
Jul 9, 20244,606.004,700.004,606.004,681.004,571.99186,900
Jul 8, 20244,641.004,686.004,603.004,603.004,495.81149,200
Jul 5, 20244,650.004,666.004,615.004,637.004,529.02159,100
Jul 4, 20244,700.004,722.004,669.004,675.004,566.13150,900
Jul 3, 20244,615.004,692.004,607.004,692.004,582.74185,000
Jul 2, 20244,602.004,656.004,581.004,614.004,506.55255,700
Jul 1, 20244,796.004,812.004,654.004,672.004,563.20182,900
Jun 28, 20244,687.004,747.004,662.004,702.004,592.50298,500
Jun 27, 20244,646.004,657.004,602.004,641.004,532.93547,100
Jun 26, 20244,648.004,712.004,606.004,708.004,598.36313,000
Jun 25, 20244,636.004,661.004,589.004,643.004,534.88294,800
Jun 24, 20244,631.004,703.004,613.004,668.004,559.30205,500
Jun 21, 20244,700.004,700.004,567.004,649.004,540.74425,600
Jun 20, 20244,761.004,775.004,661.004,708.004,598.36324,700
Jun 19, 20244,730.004,790.004,721.004,765.004,654.04193,600
Jun 18, 20244,766.004,795.004,690.004,733.004,622.78259,500
Jun 17, 20244,770.004,789.004,651.004,696.004,586.64260,300
Jun 14, 20244,566.004,790.004,566.004,782.004,670.64378,800
Jun 13, 20244,705.004,729.004,593.004,593.004,486.04178,700
Jun 12, 20244,711.004,729.004,631.004,695.004,585.67211,600
Jun 11, 20244,599.004,732.004,590.004,713.004,603.25439,100
Jun 10, 20244,479.004,600.004,443.004,570.004,463.58244,600
Jun 7, 20244,397.004,539.004,390.004,497.004,392.28323,700
Jun 6, 20244,368.004,449.004,367.004,419.004,316.10314,000
Jun 5, 20244,256.004,303.004,245.004,298.004,197.91187,100
Jun 4, 20244,200.004,344.004,188.004,295.004,194.98322,900
Jun 3, 20244,325.004,325.004,233.004,234.004,135.40248,500
May 31, 20244,261.004,347.004,252.004,340.004,238.93454,200
May 30, 20244,101.004,196.004,079.004,196.004,098.29202,400
May 29, 20244,269.004,285.004,170.004,180.004,082.66239,500
May 28, 20244,260.004,285.004,241.004,273.004,173.49234,400
May 27, 20244,300.004,300.004,215.004,273.004,173.49220,000
May 24, 20244,280.004,314.004,245.004,263.004,163.73235,900
May 23, 20244,340.004,364.004,285.004,313.004,212.56183,400
May 22, 20244,365.004,376.004,322.004,328.004,227.21169,500
May 21, 20244,429.004,490.004,406.004,408.004,305.35183,100
May 20, 20244,340.004,446.004,320.004,400.004,297.54255,600
May 17, 20244,367.004,403.004,311.004,345.004,243.82257,400
May 16, 20244,441.004,499.004,402.004,409.004,306.33339,000
May 15, 20244,415.004,450.004,352.004,399.004,296.56392,300
May 14, 20244,575.004,590.004,401.004,466.004,362.00648,500
May 13, 20244,680.004,867.004,584.004,621.004,513.391,202,500
May 10, 20244,520.004,638.004,520.004,616.004,508.51659,300
May 9, 20244,511.004,576.004,481.004,554.004,447.95264,300
May 8, 20244,514.004,554.004,481.004,495.004,390.33257,100
May 7, 20244,560.004,567.004,510.004,543.004,437.21344,500
May 2, 20244,450.004,487.004,421.004,468.004,363.95224,200
May 1, 20244,493.004,524.004,445.004,494.004,389.35265,900
Apr 30, 20244,469.004,550.004,431.004,520.004,414.74386,400
Apr 26, 20244,280.004,390.004,238.004,386.004,283.86406,500
Apr 25, 20244,368.004,396.004,285.004,292.004,192.05316,700
Apr 24, 20244,339.004,396.004,309.004,396.004,293.63250,300
Apr 23, 20244,294.004,339.004,230.004,283.004,183.26202,500
Apr 22, 20244,300.004,340.004,239.004,293.004,193.03363,500
Apr 19, 20244,473.004,473.004,271.004,336.004,235.03414,200
Apr 18, 20244,414.004,550.004,352.004,543.004,437.21329,200
Apr 17, 20244,473.004,555.004,442.004,484.004,379.58457,200