UK markets close in 3 hours 29 minutes

Sumitomo Bakelite Company Limited (4203.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,328.00-80.00 (-1.81%)
At close: 03:15PM JST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20244,365.004,376.004,322.004,328.004,328.00169,500
21 May 20244,429.004,490.004,406.004,408.004,408.00183,100
20 May 20244,340.004,446.004,320.004,400.004,400.00255,600
17 May 20244,367.004,403.004,311.004,345.004,345.00257,400
16 May 20244,441.004,499.004,402.004,409.004,409.00339,000
15 May 20244,415.004,450.004,352.004,399.004,399.00392,300
14 May 20244,575.004,590.004,401.004,466.004,466.00648,500
13 May 20244,680.004,867.004,584.004,621.004,621.001,202,500
10 May 20244,520.004,638.004,520.004,616.004,616.00659,300
09 May 20244,511.004,576.004,481.004,554.004,554.00264,300
08 May 20244,514.004,554.004,481.004,495.004,495.00257,100
07 May 20244,560.004,567.004,510.004,543.004,543.00344,500
02 May 20244,450.004,487.004,421.004,468.004,468.00224,200
01 May 20244,493.004,524.004,445.004,494.004,494.00265,900
30 Apr 20244,469.004,550.004,431.004,520.004,520.00386,400
26 Apr 20244,280.004,390.004,238.004,386.004,386.00406,500
25 Apr 20244,368.004,396.004,285.004,292.004,292.00316,700
24 Apr 20244,339.004,396.004,309.004,396.004,396.00250,300
23 Apr 20244,294.004,339.004,230.004,283.004,283.00202,500
22 Apr 20244,300.004,340.004,239.004,293.004,293.00363,500
19 Apr 20244,473.004,473.004,271.004,336.004,336.00414,200
18 Apr 20244,414.004,550.004,352.004,543.004,543.00329,200
17 Apr 20244,473.004,555.004,442.004,484.004,484.00457,200
16 Apr 20244,478.004,497.004,375.004,407.004,407.00236,800
15 Apr 20244,464.004,566.004,444.004,556.004,556.00206,500
12 Apr 20244,464.004,557.004,464.004,543.004,543.00283,500
11 Apr 20244,350.004,458.004,334.004,437.004,437.00345,500
10 Apr 20244,429.004,478.004,382.004,383.004,383.00458,700
09 Apr 20244,561.004,561.004,488.004,499.004,499.00326,800
08 Apr 20244,530.004,564.004,478.004,511.004,511.00253,700
05 Apr 20244,450.004,500.004,430.004,495.004,495.00288,300
04 Apr 20244,516.004,586.004,494.004,550.004,550.00443,600
03 Apr 20244,487.004,538.004,410.004,494.004,494.00393,300
02 Apr 20244,526.004,579.004,465.004,557.004,557.00301,800
01 Apr 20244,660.004,670.004,480.004,494.004,494.00424,100
29 Mar 20244,600.004,642.004,527.004,637.004,637.00197,500
28 Mar 20244,531.004,588.004,492.004,540.004,540.00224,900
28 Mar 202440 Dividend
28 Mar 20242:1 Stock split
27 Mar 20244,592.504,640.004,570.004,618.504,578.50296,200
26 Mar 20244,563.504,617.004,554.504,587.504,547.77272,400
25 Mar 20244,619.004,638.504,568.504,586.004,546.28258,000
22 Mar 20244,635.004,662.004,593.504,614.504,574.53195,200
21 Mar 20244,619.504,657.504,595.004,635.004,594.86342,600
19 Mar 20244,441.504,525.004,408.504,491.004,452.10332,800
18 Mar 20244,376.004,488.504,376.004,488.504,449.63232,400
15 Mar 20244,398.504,445.504,372.504,397.004,358.92222,400
14 Mar 20244,400.004,419.504,318.504,398.504,360.41259,000
13 Mar 20244,425.004,444.504,300.004,359.504,321.74442,400
12 Mar 20244,326.004,381.004,255.004,336.004,298.45567,800
11 Mar 20244,350.004,381.004,302.004,381.004,343.06376,000
08 Mar 20244,450.004,533.004,444.004,473.504,434.76356,000
07 Mar 20244,611.004,650.004,433.504,452.504,413.94583,600
06 Mar 20244,454.504,549.004,440.504,536.004,496.71324,400
05 Mar 20244,444.004,549.004,435.004,505.004,465.98282,800
04 Mar 20244,500.004,568.504,434.004,464.004,425.34497,400
01 Mar 20244,353.004,471.004,337.004,461.504,422.86500,600
29 Feb 20244,256.504,312.504,235.004,300.004,262.76502,600
28 Feb 20244,230.004,385.004,226.004,331.504,293.99743,800
27 Feb 20244,261.004,344.504,235.004,261.504,224.59538,200
26 Feb 20244,244.004,255.004,194.504,219.004,182.46300,800
22 Feb 20244,125.004,192.504,101.004,190.004,153.71359,600
21 Feb 20244,033.004,072.504,001.004,052.004,016.91258,200
20 Feb 20244,036.504,077.004,018.504,062.504,027.32252,400
19 Feb 20244,051.504,099.503,996.004,068.004,032.77322,600
16 Feb 20244,036.004,173.004,030.504,126.504,090.76713,400
15 Feb 20243,865.003,996.003,861.003,983.503,949.00447,200
14 Feb 20243,860.003,905.003,776.503,824.503,791.38356,000
13 Feb 20243,873.503,914.003,822.003,908.003,874.15384,800
09 Feb 20243,770.003,814.003,748.003,751.503,719.01240,400
08 Feb 20243,712.003,804.003,666.503,771.503,738.84354,400
07 Feb 20243,775.003,784.503,719.003,734.503,702.16403,400
06 Feb 20243,861.003,866.503,766.003,817.503,784.44745,200
05 Feb 20243,705.003,875.003,590.003,861.003,827.561,459,600
02 Feb 20243,712.503,712.503,648.003,660.003,628.30274,000
01 Feb 20243,658.003,683.003,642.003,668.503,636.73317,400
31 Jan 20243,700.003,717.503,663.003,698.003,665.97411,000
30 Jan 20243,747.503,771.503,716.003,726.003,693.73413,800
29 Jan 20243,700.003,741.003,688.003,741.003,708.60401,400
26 Jan 20243,756.503,787.003,676.003,680.003,648.13347,200
25 Jan 20243,772.503,805.003,747.503,795.503,762.63369,000
24 Jan 20243,785.003,785.003,736.503,776.003,743.30386,000
23 Jan 20243,854.003,892.003,810.503,826.003,792.86345,000
22 Jan 20243,933.503,941.503,841.003,871.503,837.97341,600
19 Jan 20243,826.003,879.503,804.003,874.003,840.45371,400
18 Jan 20243,834.003,853.503,779.503,788.503,755.69343,000
17 Jan 20243,881.003,953.003,837.503,837.503,804.26459,600
16 Jan 20243,744.503,876.003,744.503,860.003,826.57204,400
15 Jan 20243,744.503,794.003,744.503,763.003,730.4161,400
12 Jan 20243,735.003,745.003,682.003,704.003,671.92246,600
11 Jan 20243,754.003,761.003,666.503,729.503,697.20535,000
10 Jan 20243,769.503,769.503,715.003,733.503,701.17400,200
09 Jan 20243,740.503,793.503,736.003,779.503,746.77368,600
05 Jan 20243,708.003,745.003,687.503,696.503,664.49272,200
04 Jan 20243,601.003,700.503,580.503,690.003,658.04255,600
29 Dec 20233,700.003,727.503,678.003,701.503,669.44183,400
28 Dec 20233,662.503,680.003,652.503,665.503,633.7592,400
27 Dec 20233,666.003,687.503,662.503,682.503,650.61117,000
26 Dec 20233,625.003,656.003,624.503,655.003,623.34129,600
25 Dec 20233,695.003,695.003,613.503,624.003,592.61125,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...