Tokyo - Delayed Quote JPY

Sumitomo Bakelite Company Limited (4203.T)

Compare
3,772.00
-58.00
(-1.51%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20253,830.003,840.003,766.003,772.003,772.00268,400
Jan 23, 20253,878.003,891.003,825.003,830.003,830.00191,500
Jan 22, 20253,811.003,923.003,808.003,916.003,916.00254,500
Jan 21, 20253,786.003,808.003,771.003,793.003,793.00127,400
Jan 20, 20253,780.003,813.003,770.003,791.003,791.00180,200
Jan 17, 20253,793.003,812.003,712.003,752.003,752.00215,700
Jan 16, 20253,800.003,834.003,787.003,787.003,787.00203,600
Jan 15, 20253,786.003,827.003,742.003,779.003,779.00260,800
Jan 14, 20253,865.003,865.003,761.003,775.003,775.00375,800
Jan 10, 20253,851.003,903.003,851.003,880.003,880.00198,800
Jan 9, 20253,855.003,895.003,844.003,875.003,875.00229,100
Jan 8, 20253,865.003,875.003,828.003,870.003,870.00186,200
Jan 7, 20253,823.003,899.003,820.003,876.003,876.00208,400
Jan 6, 20253,894.003,905.003,804.003,811.003,811.00261,100
Dec 30, 20243,869.003,900.003,860.003,874.003,874.00192,600
Dec 27, 20243,844.003,874.003,825.003,866.003,866.00157,600
Dec 26, 20243,781.003,842.003,769.003,829.003,829.00197,100
Dec 25, 20243,794.003,794.003,745.003,781.003,781.00149,800
Dec 24, 20243,797.003,813.003,752.003,758.003,758.00103,200
Dec 23, 20243,746.003,815.003,727.003,805.003,805.00139,000
Dec 20, 20243,750.003,755.003,706.003,718.003,718.00198,000
Dec 19, 20243,692.003,756.003,692.003,732.003,732.00177,000
Dec 18, 20243,736.003,765.003,725.003,754.003,754.00155,200
Dec 17, 20243,783.003,800.003,730.003,730.003,730.00290,300
Dec 16, 20243,759.003,805.003,743.003,768.003,768.00170,500
Dec 13, 20243,726.003,796.003,726.003,773.003,773.00267,300
Dec 12, 20243,829.003,856.003,774.003,786.003,786.00346,600
Dec 11, 20243,730.003,800.003,692.003,780.003,780.00324,900
Dec 10, 20243,695.003,753.003,667.003,730.003,730.00255,000
Dec 9, 20243,677.003,688.003,634.003,654.003,654.00246,200
Dec 6, 20243,642.003,676.003,605.003,623.003,623.00152,900
Dec 5, 20243,629.003,651.003,598.003,638.003,638.00198,100
Dec 4, 20243,679.003,682.003,585.003,605.003,605.00275,600
Dec 3, 20243,678.003,724.003,664.003,679.003,679.00286,200
Dec 2, 20243,639.003,673.003,627.003,673.003,673.00163,400
Nov 29, 20243,650.003,694.003,639.003,639.003,639.00324,200
Nov 28, 20243,606.003,690.003,604.003,655.003,655.00355,100
Nov 27, 20243,734.003,738.003,644.003,665.003,665.00338,400
Nov 26, 20243,700.003,714.003,626.003,664.003,664.00245,300
Nov 25, 20243,750.003,759.003,693.003,693.003,693.00905,000
Nov 22, 20243,762.003,828.003,762.003,794.003,794.00430,700
Nov 21, 20243,820.003,835.003,772.003,780.003,780.00239,700
Nov 20, 20243,846.003,862.003,787.003,820.003,820.00303,500
Nov 19, 20243,821.003,864.003,813.003,849.003,849.00410,500
Nov 18, 20243,943.003,956.003,813.003,820.003,820.00398,500
Nov 15, 20244,043.004,068.003,983.004,003.004,003.00268,800
Nov 14, 20244,054.004,103.004,008.004,008.004,008.00258,200
Nov 13, 20244,141.004,141.004,050.004,062.004,062.00269,600
Nov 12, 20244,200.004,208.004,136.004,145.004,145.00181,400
Nov 11, 20244,163.004,168.004,117.004,156.004,156.00167,900
Nov 8, 20244,194.004,199.004,097.004,145.004,145.00286,300
Nov 7, 20244,057.004,242.004,032.004,204.004,204.00647,100
Nov 6, 20244,155.004,290.004,002.004,016.004,016.00721,900
Nov 5, 20243,971.004,158.003,900.004,040.004,040.00997,300
Nov 1, 20243,920.003,970.003,905.003,925.003,925.00243,700
Oct 31, 20244,042.004,086.004,024.004,057.004,057.00284,200
Oct 30, 20244,049.004,086.004,032.004,035.004,035.00935,500
Oct 29, 20244,009.004,021.003,990.004,006.004,006.00207,400
Oct 28, 20243,977.004,024.003,959.004,011.004,011.00148,800
Oct 25, 20244,030.004,030.003,936.003,974.003,974.00285,100
Oct 24, 20243,998.004,026.003,979.004,014.004,014.00291,600
Oct 23, 20244,043.004,075.003,999.004,015.004,015.00338,300
Oct 22, 20243,999.004,000.003,938.003,973.003,973.00299,500
Oct 21, 20244,012.004,038.003,960.003,960.003,960.00318,600
Oct 18, 20244,048.004,048.003,992.004,010.004,010.00171,600
Oct 17, 20244,077.004,077.004,004.004,017.004,017.00221,200
Oct 16, 20244,058.004,080.004,018.004,046.004,046.00256,400
Oct 15, 20244,150.004,150.004,065.004,077.004,077.00295,900
Oct 11, 20244,101.004,129.004,085.004,094.004,094.00225,300
Oct 10, 20244,198.004,198.004,118.004,132.004,132.00162,000
Oct 9, 20244,235.004,235.004,128.004,165.004,165.00159,800
Oct 8, 20244,124.004,197.004,101.004,134.004,134.00202,700
Oct 7, 20244,196.004,218.004,172.004,187.004,187.00250,400
Oct 4, 20244,101.004,127.004,047.004,056.004,056.00212,700
Oct 3, 20244,069.004,103.004,033.004,094.004,094.00396,800
Oct 2, 20243,983.004,038.003,918.003,922.003,922.00282,200
Oct 1, 20244,037.004,099.004,025.004,093.004,093.00124,400
Sep 30, 20243,998.004,076.003,964.004,017.004,017.00356,500
Sep 27, 2024 45.00 Dividend
Sep 27, 20244,183.004,250.004,152.004,208.004,208.00393,500
Sep 26, 20244,063.004,172.004,032.004,161.004,116.00423,000
Sep 25, 20243,974.003,998.003,930.003,967.003,924.10180,500
Sep 24, 20243,991.003,996.003,931.003,951.003,908.27231,200
Sep 20, 20243,953.003,973.003,909.003,924.003,881.56427,400
Sep 19, 20243,793.003,897.003,760.003,850.003,808.36495,100
Sep 18, 20243,676.003,696.003,635.003,655.003,615.47194,000
Sep 17, 20243,679.003,706.003,574.003,633.003,593.71226,300
Sep 13, 20243,597.003,683.003,597.003,653.003,613.49328,600
Sep 12, 20243,655.003,691.003,596.003,644.003,604.59360,400
Sep 11, 20243,694.003,712.003,566.003,585.003,546.23237,400
Sep 10, 20243,657.003,710.003,610.003,694.003,654.05285,000
Sep 9, 20243,537.003,668.003,523.003,645.003,605.58304,700
Sep 6, 20243,655.003,691.003,618.003,660.003,620.42354,600
Sep 5, 20243,700.003,815.003,655.003,680.003,640.20454,100
Sep 4, 20243,723.003,803.003,706.003,745.003,704.50409,000
Sep 3, 20243,890.003,949.003,873.003,930.003,887.50289,000
Sep 2, 20243,874.003,910.003,840.003,870.003,828.15193,000
Aug 30, 20243,770.003,905.003,768.003,869.003,827.16393,700
Aug 29, 20243,760.003,795.003,737.003,793.003,751.98259,400
Aug 28, 20243,747.003,777.003,702.003,777.003,736.15346,200
Aug 27, 20243,750.003,797.003,732.003,773.003,732.20307,100
Aug 26, 20243,851.003,878.003,764.003,782.003,741.10276,700
Aug 23, 20243,885.003,909.003,849.003,894.003,851.89156,900
Aug 22, 20243,922.003,949.003,884.003,895.003,852.88135,500
Aug 21, 20243,881.003,930.003,872.003,902.003,859.80125,300
Aug 20, 20243,948.003,965.003,903.003,938.003,895.41174,000
Aug 19, 20243,923.004,011.003,881.003,895.003,852.88235,700
Aug 16, 20243,990.004,044.003,950.003,979.003,935.97237,500
Aug 15, 20243,899.003,950.003,848.003,871.003,829.14382,600
Aug 14, 20243,950.003,969.003,887.003,900.003,857.82278,300
Aug 13, 20243,900.003,991.003,841.003,937.003,894.42307,200
Aug 9, 20243,889.003,913.003,670.003,784.003,743.08488,400
Aug 8, 20243,600.003,809.003,590.003,749.003,708.46420,800
Aug 7, 20243,586.003,780.003,531.003,666.003,626.35431,400
Aug 6, 20243,603.003,672.003,511.003,656.003,616.46639,200
Aug 5, 20243,337.003,575.003,050.003,170.003,135.72600,700
Aug 2, 20243,842.003,899.003,732.003,750.003,709.44307,600
Aug 1, 20244,210.004,340.004,030.004,034.003,990.37514,500
Jul 31, 20244,190.004,286.004,167.004,272.004,225.80312,200
Jul 30, 20244,150.004,218.004,115.004,207.004,161.50247,400
Jul 29, 20244,172.004,212.004,112.004,164.004,118.97340,400
Jul 26, 20244,127.004,163.004,091.004,115.004,070.50200,900
Jul 25, 20244,200.004,200.004,097.004,122.004,077.42451,600
Jul 24, 20244,334.004,339.004,259.004,259.004,212.94263,900
Jul 23, 20244,430.004,457.004,313.004,377.004,329.66219,300
Jul 22, 20244,485.004,516.004,376.004,389.004,341.53158,800
Jul 19, 20244,486.004,535.004,455.004,482.004,433.53193,500
Jul 18, 20244,360.004,470.004,349.004,470.004,421.66319,100
Jul 17, 20244,615.004,630.004,444.004,500.004,451.33355,500
Jul 16, 20244,511.004,605.004,501.004,562.004,512.66201,100
Jul 12, 20244,565.004,612.004,534.004,544.004,494.86237,700
Jul 11, 20244,687.004,700.004,610.004,635.004,584.87171,900
Jul 10, 20244,650.004,689.004,630.004,676.004,625.43144,600
Jul 9, 20244,606.004,700.004,606.004,681.004,630.38186,900
Jul 8, 20244,641.004,686.004,603.004,603.004,553.22149,200
Jul 5, 20244,650.004,666.004,615.004,637.004,586.85159,100
Jul 4, 20244,700.004,722.004,669.004,675.004,624.44150,900
Jul 3, 20244,615.004,692.004,607.004,692.004,641.26185,000
Jul 2, 20244,602.004,656.004,581.004,614.004,564.10255,700
Jul 1, 20244,796.004,812.004,654.004,672.004,621.47182,900
Jun 28, 20244,687.004,747.004,662.004,702.004,651.15298,500
Jun 27, 20244,646.004,657.004,602.004,641.004,590.81547,100
Jun 26, 20244,648.004,712.004,606.004,708.004,657.08313,000
Jun 25, 20244,636.004,661.004,589.004,643.004,592.79294,800
Jun 24, 20244,631.004,703.004,613.004,668.004,617.52205,500
Jun 21, 20244,700.004,700.004,567.004,649.004,598.72425,600
Jun 20, 20244,761.004,775.004,661.004,708.004,657.08324,700
Jun 19, 20244,730.004,790.004,721.004,765.004,713.47193,600
Jun 18, 20244,766.004,795.004,690.004,733.004,681.81259,500
Jun 17, 20244,770.004,789.004,651.004,696.004,645.21260,300
Jun 14, 20244,566.004,790.004,566.004,782.004,730.28378,800
Jun 13, 20244,705.004,729.004,593.004,593.004,543.33178,700
Jun 12, 20244,711.004,729.004,631.004,695.004,644.23211,600
Jun 11, 20244,599.004,732.004,590.004,713.004,662.03439,100
Jun 10, 20244,479.004,600.004,443.004,570.004,520.58244,600
Jun 7, 20244,397.004,539.004,390.004,497.004,448.37323,700
Jun 6, 20244,368.004,449.004,367.004,419.004,371.21314,000
Jun 5, 20244,256.004,303.004,245.004,298.004,251.52187,100
Jun 4, 20244,200.004,344.004,188.004,295.004,248.55322,900
Jun 3, 20244,325.004,325.004,233.004,234.004,188.21248,500
May 31, 20244,261.004,347.004,252.004,340.004,293.06454,200
May 30, 20244,101.004,196.004,079.004,196.004,150.62202,400
May 29, 20244,269.004,285.004,170.004,180.004,134.79239,500
May 28, 20244,260.004,285.004,241.004,273.004,226.79234,400
May 27, 20244,300.004,300.004,215.004,273.004,226.79220,000
May 24, 20244,280.004,314.004,245.004,263.004,216.90235,900
May 23, 20244,340.004,364.004,285.004,313.004,266.36183,400
May 22, 20244,365.004,376.004,322.004,328.004,281.19169,500
May 21, 20244,429.004,490.004,406.004,408.004,360.33183,100
May 20, 20244,340.004,446.004,320.004,400.004,352.42255,600
May 17, 20244,367.004,403.004,311.004,345.004,298.01257,400
May 16, 20244,441.004,499.004,402.004,409.004,361.32339,000
May 15, 20244,415.004,450.004,352.004,399.004,351.43392,300
May 14, 20244,575.004,590.004,401.004,466.004,417.70648,500
May 13, 20244,680.004,867.004,584.004,621.004,571.031,202,500
May 10, 20244,520.004,638.004,520.004,616.004,566.08659,300
May 9, 20244,511.004,576.004,481.004,554.004,504.75264,300
May 8, 20244,514.004,554.004,481.004,495.004,446.39257,100
May 7, 20244,560.004,567.004,510.004,543.004,493.87344,500
May 2, 20244,450.004,487.004,421.004,468.004,419.68224,200
May 1, 20244,493.004,524.004,445.004,494.004,445.40265,900
Apr 30, 20244,469.004,550.004,431.004,520.004,471.12386,400
Apr 26, 20244,280.004,390.004,238.004,386.004,338.57406,500
Apr 25, 20244,368.004,396.004,285.004,292.004,245.58316,700
Apr 24, 20244,339.004,396.004,309.004,396.004,348.46250,300
Apr 23, 20244,294.004,339.004,230.004,283.004,236.68202,500
Apr 22, 20244,300.004,340.004,239.004,293.004,246.57363,500
Apr 19, 20244,473.004,473.004,271.004,336.004,289.11414,200
Apr 18, 20244,414.004,550.004,352.004,543.004,493.87329,200
Apr 17, 20244,473.004,555.004,442.004,484.004,435.51457,200
Apr 16, 20244,478.004,497.004,375.004,407.004,359.34236,800
Apr 15, 20244,464.004,566.004,444.004,556.004,506.73206,500
Apr 12, 20244,464.004,557.004,464.004,543.004,493.87283,500
Apr 11, 20244,350.004,458.004,334.004,437.004,389.02345,500
Apr 10, 20244,429.004,478.004,382.004,383.004,335.60458,700
Apr 9, 20244,561.004,561.004,488.004,499.004,450.34326,800
Apr 8, 20244,530.004,564.004,478.004,511.004,462.21253,700
Apr 5, 20244,450.004,500.004,430.004,495.004,446.39288,300
Apr 4, 20244,516.004,586.004,494.004,550.004,500.79443,600
Apr 3, 20244,487.004,538.004,410.004,494.004,445.40393,300
Apr 2, 20244,526.004,579.004,465.004,557.004,507.72301,800
Apr 1, 20244,660.004,670.004,480.004,494.004,445.40424,100
Mar 29, 20244,600.004,642.004,527.004,637.004,586.85197,500
Mar 28, 2024 40.00 Dividend
Mar 28, 20244,531.004,588.004,492.004,540.004,490.90224,900
Mar 28, 2024 2:1 Stock Splits
Mar 27, 20244,592.504,640.004,570.004,618.504,528.98296,200
Mar 26, 20244,563.504,617.004,554.504,587.504,498.59272,400
Mar 25, 20244,619.004,638.504,568.504,586.004,497.11258,000
Mar 22, 20244,635.004,662.004,593.504,614.504,525.06195,200
Mar 21, 20244,619.504,657.504,595.004,635.004,545.17342,600
Mar 19, 20244,441.504,525.004,408.504,491.004,403.96332,800
Mar 18, 20244,376.004,488.504,376.004,488.504,401.50232,400
Mar 15, 20244,398.504,445.504,372.504,397.004,311.78222,400
Mar 14, 20244,400.004,419.504,318.504,398.504,313.25259,000
Mar 13, 20244,425.004,444.504,300.004,359.504,275.00442,400
Mar 12, 20244,326.004,381.004,255.004,336.004,251.96567,800
Mar 11, 20244,350.004,381.004,302.004,381.004,296.09376,000
Mar 8, 20244,450.004,533.004,444.004,473.504,386.79356,000
Mar 7, 20244,611.004,650.004,433.504,452.504,366.20583,600
Mar 6, 20244,454.504,549.004,440.504,536.004,448.08324,400
Mar 5, 20244,444.004,549.004,435.004,505.004,417.69282,800
Mar 4, 20244,500.004,568.504,434.004,464.004,377.48497,400
Mar 1, 20244,353.004,471.004,337.004,461.504,375.03500,600
Feb 29, 20244,256.504,312.504,235.004,300.004,216.66502,600
Feb 28, 20244,230.004,385.004,226.004,331.504,247.55743,800
Feb 27, 20244,261.004,344.504,235.004,261.504,178.90538,200
Feb 26, 20244,244.004,255.004,194.504,219.004,137.23300,800
Feb 22, 20244,125.004,192.504,101.004,190.004,108.79359,600
Feb 21, 20244,033.004,072.504,001.004,052.003,973.46258,200
Feb 20, 20244,036.504,077.004,018.504,062.503,983.76252,400
Feb 19, 20244,051.504,099.503,996.004,068.003,989.15322,600
Feb 16, 20244,036.004,173.004,030.504,126.504,046.52713,400
Feb 15, 20243,865.003,996.003,861.003,983.503,906.29447,200
Feb 14, 20243,860.003,905.003,776.503,824.503,750.37356,000
Feb 13, 20243,873.503,914.003,822.003,908.003,832.26384,800
Feb 9, 20243,770.003,814.003,748.003,751.503,678.79240,400
Feb 8, 20243,712.003,804.003,666.503,771.503,698.40354,400
Feb 7, 20243,775.003,784.503,719.003,734.503,662.12403,400
Feb 6, 20243,861.003,866.503,766.003,817.503,743.51745,200
Feb 5, 20243,705.003,875.003,590.003,861.003,786.171,459,600
Feb 2, 20243,712.503,712.503,648.003,660.003,589.06274,000
Feb 1, 20243,658.003,683.003,642.003,668.503,597.40317,400
Jan 31, 20243,700.003,717.503,663.003,698.003,626.33411,000
Jan 30, 20243,747.503,771.503,716.003,726.003,653.78413,800
Jan 29, 20243,700.003,741.003,688.003,741.003,668.49401,400
Jan 26, 20243,756.503,787.003,676.003,680.003,608.67347,200
Jan 25, 20243,772.503,805.003,747.503,795.503,721.94369,000
Jan 24, 20243,785.003,785.003,736.503,776.003,702.81386,000

Related Tickers

4403.T NOF Corporation
2,085.50
-0.22%
 
4208.T UBE Corporation
2,328.50
-0.28%
 
4613.T Kansai Paint Co., Ltd.
2,084.50
-0.83%
 
002648.SZ Satellite Chemical Co.,Ltd.
19.47
-0.15%
 
4183.T Mitsui Chemicals, Inc.
3,361.00
+0.48%
 
4088.T Air Water Inc.
1,903.00
+0.21%
 
4202.T Daicel Corporation
1,358.00
-0.18%
 
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
 
4631.T DIC Corporation
3,370.00
-0.33%
 
4401.T Adeka Corporation
2,913.00
-0.97%