Comparing Back to the side-by-side chart ↗
Sumitomo Bakelite Company,Limited (4203.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8624.00 | 8709.00 | 8448.00 | 8662.00 | +2.06% | 604,800 |
| 2026-10-15 | 8907.00 | 8910.00 | 8440.00 | 8487.00 | -7.07% | 1,091,100 |
| 2026-10-14 | 9320.00 | 9365.00 | 9081.00 | 9133.00 | -1.97% | 765,100 |
| 2026-10-13 | 9200.00 | 9415.00 | 9077.00 | 9317.00 | -0.03% | 741,100 |
| 2026-10-09 | 9059.00 | 9366.00 | 9007.00 | 9320.00 | +0.90% | 665,100 |
| 2026-10-08 | 9391.00 | 9416.00 | 9200.00 | 9237.00 | -2.08% | 840,100 |
| 2026-10-07 | 9251.00 | 9471.00 | 9220.00 | 9433.00 | +1.43% | 984,400 |
| 2026-10-06 | 9098.00 | 9329.00 | 8981.00 | 9300.00 | +3.36% | 843,700 |
| 2026-10-05 | 9000.00 | 9099.00 | 8911.00 | 8998.00 | +4.86% | 1,126,700 |
| 2026-10-02 | 8463.00 | 8625.00 | 8450.00 | 8581.00 | +1.00% | 578,800 |
| 2026-10-01 | 8431.00 | 8506.00 | 8380.00 | 8496.00 | +1.01% | 621,600 |
| 2026-09-30 | 8214.00 | 8430.00 | 8214.00 | 8411.00 | +2.42% | 733,800 |
| 2026-09-29 | 8134.00 | 8265.00 | 8098.00 | 8212.00 | +0.96% | 639,100 |
| 2026-09-28 | 8290.00 | 8374.00 | 8134.00 | 8134.00 | -0.60% | 830,700 |
| 2026-09-25 | 8024.00 | 8223.00 | 7935.00 | 8183.00 | +1.91% | 716,100 |
| 2026-09-24 | 7915.00 | 8040.00 | 7907.00 | 8030.00 | +3.13% | 630,700 |
| 2026-09-18 | 7807.00 | 7896.00 | 7772.00 | 7786.00 | +0.54% | 1,027,700 |
| 2026-09-17 | 8005.00 | 8094.00 | 7727.00 | 7744.00 | -2.73% | 1,360,100 |
| 2026-09-16 | 7803.00 | 7961.00 | 7753.00 | 7961.00 | +2.01% | 707,400 |
| 2026-09-15 | 7686.00 | 7905.00 | 7666.00 | 7804.00 | +0.35% | 861,700 |
| 2026-09-14 | 7458.00 | 7857.00 | 7376.00 | 7777.00 | +2.49% | 894,400 |
| 2026-09-11 | 7572.00 | 7696.00 | 7412.00 | 7588.00 | +1.07% | 938,300 |
| 2026-09-10 | 7510.00 | 7631.00 | 7364.00 | 7508.00 | -1.98% | 876,400 |
| 2026-09-09 | 7200.00 | 7763.00 | 7200.00 | 7660.00 | +11.01% | 1,511,000 |
| 2026-09-08 | 7085.00 | 7238.00 | 6900.00 | 6900.00 | -4.17% | 596,800 |
| 2026-09-07 | 7130.00 | 7203.00 | 6992.00 | 7200.00 | +2.04% | 514,700 |
| 2026-09-04 | 7044.00 | 7070.00 | 6921.00 | 7056.00 | +0.31% | 438,700 |
| 2026-09-03 | 7135.00 | 7195.00 | 7001.00 | 7034.00 | -1.01% | 354,900 |
| 2026-09-02 | 7380.00 | 7406.00 | 7086.00 | 7106.00 | -5.63% | 437,800 |
| 2026-09-01 | 7495.00 | 7572.00 | 7420.00 | 7530.00 | +0.47% | 548,200 |
| 2026-08-31 | 7400.00 | 7532.00 | 7282.00 | 7495.00 | +0.69% | 377,000 |
| 2026-08-28 | 7540.00 | 7584.00 | 7430.00 | 7444.00 | -1.19% | 542,600 |
| 2026-08-27 | 7630.00 | 7735.00 | 7507.00 | 7534.00 | -0.08% | 683,400 |
| 2026-08-26 | 7408.00 | 7590.00 | 7301.00 | 7540.00 | +2.20% | 754,000 |
| 2026-08-25 | 7185.00 | 7434.00 | 7165.00 | 7378.00 | +2.29% | 1,025,500 |
| 2026-08-24 | 7133.00 | 7286.00 | 7105.00 | 7213.00 | +0.59% | 1,123,900 |
| 2026-08-21 | 7160.00 | 7293.00 | 7046.00 | 7171.00 | -1.90% | 669,300 |
| 2026-08-20 | 7286.00 | 7351.00 | 7181.00 | 7310.00 | +0.87% | 591,400 |
| 2026-08-19 | 7427.00 | 7509.00 | 7188.00 | 7247.00 | -6.21% | 1,769,700 |
| 2026-08-18 | 7880.00 | 7926.00 | 7609.00 | 7727.00 | -1.94% | 408,700 |
| 2026-08-17 | 7776.00 | 7928.00 | 7762.00 | 7880.00 | +1.04% | 441,500 |
| 2026-08-14 | 7878.00 | 7975.00 | 7735.00 | 7799.00 | -1.02% | 607,800 |
| 2026-08-13 | 7900.00 | 7950.00 | 7798.00 | 7879.00 | +1.27% | 442,300 |
| 2026-08-12 | 7600.00 | 7831.00 | 7545.00 | 7780.00 | +2.25% | 693,100 |
| 2026-08-10 | 7600.00 | 7839.00 | 7598.00 | 7609.00 | +2.29% | 490,800 |
| 2026-08-07 | 7720.00 | 7777.00 | 7321.00 | 7439.00 | -4.20% | 934,000 |
| 2026-08-06 | 7858.00 | 7930.00 | 7662.00 | 7765.00 | -1.32% | 594,500 |
| 2026-08-05 | 7492.00 | 7869.00 | 7343.00 | 7869.00 | +5.77% | 881,600 |
| 2026-08-04 | 7638.00 | 7750.00 | 7325.00 | 7440.00 | +2.82% | 2,573,500 |
| 2026-08-03 | 6550.00 | 7512.00 | 6281.00 | 7236.00 | +11.10% | 2,974,300 |
| 2026-07-31 | 6557.00 | 6649.00 | 6324.00 | 6513.00 | +8.06% | 985,900 |
| 2026-07-30 | 5983.00 | 6176.00 | 5896.00 | 6027.00 | +0.02% | 679,100 |
| 2026-07-29 | 6320.00 | 6324.00 | 5874.00 | 6026.00 | -4.30% | 658,600 |
| 2026-07-28 | 6500.00 | 6503.00 | 6297.00 | 6297.00 | -5.24% | 567,300 |
| 2026-07-27 | 6835.00 | 6841.00 | 6633.00 | 6645.00 | -2.21% | 363,600 |
| 2026-07-24 | 6960.00 | 6994.00 | 6709.00 | 6795.00 | -4.90% | 476,700 |
| 2026-07-23 | 7193.00 | 7238.00 | 7112.00 | 7145.00 | +0.89% | 273,100 |
| 2026-07-22 | 7178.00 | 7251.00 | 7047.00 | 7082.00 | +0.08% | 290,900 |
| 2026-07-21 | 7023.00 | 7095.00 | 6902.00 | 7076.00 | +1.54% | 266,300 |
| 2026-07-17 | 7115.00 | 7184.00 | 6798.00 | 6969.00 | -4.06% | 685,000 |
| 2026-07-16 | 7321.00 | 7360.00 | 7230.00 | 7264.00 | -3.07% | 348,800 |
| 2026-07-15 | 7182.00 | 7507.00 | 7161.00 | 7494.00 | +5.09% | 644,900 |
| 2026-07-14 | 6921.00 | 7166.00 | 6840.00 | 7131.00 | +1.36% | 314,900 |
| 2026-07-13 | 7184.00 | 7296.00 | 6990.00 | 7035.00 | -2.29% | 387,200 |
| 2026-07-10 | 7200.00 | 7296.00 | 7191.00 | 7200.00 | +0.77% | 345,500 |
| 2026-07-09 | 7046.00 | 7206.00 | 7040.00 | 7145.00 | +0.73% | 508,200 |
| 2026-07-08 | 7100.00 | 7293.00 | 7030.00 | 7093.00 | -1.80% | 371,500 |
| 2026-07-07 | 7595.00 | 7667.00 | 7206.00 | 7223.00 | -1.71% | 609,300 |
| 2026-07-06 | 7580.00 | 7581.00 | 7217.00 | 7349.00 | -2.09% | 363,600 |
| 2026-07-03 | 7190.00 | 7524.00 | 7088.00 | 7506.00 | +2.26% | 395,400 |
| 2026-07-02 | 7431.00 | 7519.00 | 7228.00 | 7340.00 | -2.76% | 332,900 |
| 2026-07-01 | 7510.00 | 7633.00 | 7461.00 | 7548.00 | +1.26% | 406,100 |
| 2026-06-30 | 7551.00 | 7590.00 | 7422.00 | 7454.00 | -0.97% | 357,200 |
| 2026-06-29 | 7613.00 | 7624.00 | 7285.00 | 7527.00 | -1.17% | 495,100 |
| 2026-06-26 | 7742.00 | 7857.00 | 7440.00 | 7616.00 | +0.32% | 508,300 |
| 2026-06-25 | 7683.00 | 7698.00 | 7423.00 | 7592.00 | +4.30% | 499,300 |
| 2026-06-24 | 7298.00 | 7425.00 | 7173.00 | 7279.00 | -1.54% | 635,900 |
| 2026-06-23 | 7730.00 | 7754.00 | 7340.00 | 7393.00 | -4.25% | 647,800 |
| 2026-06-22 | 7712.00 | 7936.00 | 7683.00 | 7721.00 | +0.14% | 608,000 |
| 2026-06-19 | 7963.00 | 7985.00 | 7684.00 | 7710.00 | +4.71% | 1,503,400 |
| 2026-06-18 | 7356.00 | 7471.00 | 7319.00 | 7363.00 | +5.44% | 836,400 |
| 2026-06-17 | 6736.00 | 7019.00 | 6672.00 | 6983.00 | +3.38% | 552,000 |
| 2026-06-16 | 6750.00 | 6822.00 | 6732.00 | 6755.00 | -0.56% | 379,600 |
| 2026-06-15 | 6833.00 | 6881.00 | 6750.00 | 6793.00 | +4.83% | 478,900 |
| 2026-06-12 | 6435.00 | 6638.00 | 6395.00 | 6480.00 | +2.29% | 536,700 |
| 2026-06-11 | 6077.00 | 6335.00 | 6018.00 | 6335.00 | +3.61% | 474,100 |
| 2026-06-10 | 6260.00 | 6289.00 | 6075.00 | 6114.00 | -2.25% | 393,100 |
| 2026-06-09 | 6228.00 | 6282.00 | 6095.00 | 6255.00 | +0.26% | 577,900 |
| 2026-06-08 | 6310.00 | 6363.00 | 6168.00 | 6239.00 | -4.16% | 686,100 |
| 2026-06-05 | 6539.00 | 6577.00 | 6396.00 | 6510.00 | -1.94% | 439,200 |
| 2026-06-04 | 6723.00 | 6754.00 | 6570.00 | 6639.00 | -1.98% | 379,400 |
| 2026-06-03 | 6832.00 | 6885.00 | 6737.00 | 6773.00 | +0.61% | 476,100 |
| 2026-06-02 | 6707.00 | 6765.00 | 6492.00 | 6732.00 | -1.94% | 561,600 |
| 2026-06-01 | 6924.00 | 7108.00 | 6801.00 | 6865.00 | -0.51% | 635,900 |
| 2026-05-29 | 6842.00 | 6977.00 | 6747.00 | 6900.00 | +3.19% | 968,900 |
| 2026-05-28 | 6762.00 | 6776.00 | 6575.00 | 6687.00 | -0.49% | 436,400 |
| 2026-05-27 | 6850.00 | 6874.00 | 6720.00 | 6720.00 | -0.97% | 455,200 |
| 2026-05-26 | 6884.00 | 6971.00 | 6727.00 | 6786.00 | -0.13% | 493,400 |
| 2026-05-25 | 6985.00 | 6990.00 | 6765.00 | 6795.00 | +0.44% | 616,300 |
| 2026-05-22 | 6700.00 | 6800.00 | 6640.00 | 6765.00 | +2.21% | 539,700 |
| 2026-05-21 | 6600.00 | 6737.00 | 6552.00 | 6619.00 | +4.90% | 876,300 |
| 2026-05-20 | 6280.00 | 6345.00 | 6133.00 | 6310.00 | -0.13% | 611,600 |
| 2026-05-19 | 6568.00 | 6615.00 | 6247.00 | 6318.00 | -2.32% | 749,500 |
| 2026-05-18 | 6660.00 | 6686.00 | 6391.00 | 6468.00 | -1.58% | 807,600 |
| 2026-05-15 | 6664.00 | 6831.00 | 6497.00 | 6572.00 | -1.91% | 959,700 |
| 2026-05-14 | 6690.00 | 6874.00 | 6606.00 | 6700.00 | +0.63% | 994,600 |
| 2026-05-13 | 6573.00 | 6730.00 | 6431.00 | 6658.00 | -0.49% | 1,065,700 |
| 2026-05-12 | 6290.00 | 6758.00 | 6245.00 | 6691.00 | +7.30% | 1,776,700 |
| 2026-05-11 | 5617.00 | 6246.00 | 5468.00 | 6236.00 | +12.44% | 4,458,400 |
| 2026-05-08 | 5582.00 | 5633.00 | 5488.00 | 5546.00 | -2.12% | 972,200 |
| 2026-05-07 | 5688.00 | 5741.00 | 5590.00 | 5666.00 | +4.29% | 752,800 |
| 2026-05-01 | 5457.00 | 5476.00 | 5410.00 | 5433.00 | -1.22% | 372,700 |
| 2026-04-30 | 5480.00 | 5528.00 | 5435.00 | 5500.00 | +0.51% | 689,300 |
| 2026-04-28 | 5370.00 | 5485.00 | 5315.00 | 5472.00 | +3.44% | 948,100 |
| 2026-04-27 | 5232.00 | 5332.00 | 5201.00 | 5290.00 | +1.05% | 339,200 |
| 2026-04-24 | 5180.00 | 5247.00 | 5180.00 | 5235.00 | +1.77% | 325,600 |
| 2026-04-23 | 5165.00 | 5190.00 | 5050.00 | 5144.00 | -1.32% | 355,000 |
| 2026-04-22 | 5261.00 | 5281.00 | 5164.00 | 5213.00 | -1.49% | 488,500 |
| 2026-04-21 | 5199.00 | 5312.00 | 5190.00 | 5292.00 | +2.54% | 363,000 |
| 2026-04-20 | 5248.00 | 5265.00 | 5160.00 | 5161.00 | -0.56% | 368,700 |
| 2026-04-17 | 5270.00 | 5288.00 | 5190.00 | 5190.00 | -2.57% | 348,100 |
| 2026-04-16 | 5261.00 | 5361.00 | 5224.00 | 5327.00 | +1.49% | 377,600 |
| 2026-04-15 | 5266.00 | 5340.00 | 5232.00 | 5249.00 | -0.62% | 319,400 |
| 2026-04-14 | 5338.00 | 5354.00 | 5282.00 | 5282.00 | +0.15% | 440,000 |
| 2026-04-13 | 5225.00 | 5298.00 | 5183.00 | 5274.00 | -0.25% | 376,500 |
| 2026-04-10 | 5207.00 | 5340.00 | 5203.00 | 5287.00 | +2.14% | 336,700 |
| 2026-04-09 | 5195.00 | 5215.00 | 5133.00 | 5176.00 | -0.37% | 417,100 |
| 2026-04-08 | 5237.00 | 5238.00 | 5083.00 | 5195.00 | +4.36% | 774,300 |
| 2026-04-07 | 4970.00 | 4990.00 | 4943.00 | 4978.00 | +0.38% | 504,600 |
| 2026-04-06 | 4967.00 | 4993.00 | 4932.00 | 4959.00 | -0.84% | 358,900 |
| 2026-04-03 | 4957.00 | 5007.00 | 4945.00 | 5001.00 | +1.52% | 199,400 |
| 2026-04-02 | 5115.00 | 5145.00 | 4916.00 | 4926.00 | -3.68% | 281,800 |
| 2026-04-01 | 4998.00 | 5114.00 | 4937.00 | 5114.00 | +5.92% | 397,700 |
| 2026-03-31 | 4738.00 | 4882.00 | 4733.00 | 4828.00 | +0.69% | 548,000 |
| 2026-03-30 | 4700.00 | 4795.00 | 4696.00 | 4795.00 | -4.08% | 414,800 |
| 2026-03-27 | 5036.00 | 5046.00 | 4935.00 | 4999.00 | -1.61% | 421,700 |
| 2026-03-26 | 5160.00 | 5160.00 | 5018.00 | 5081.00 | -0.18% | 339,400 |
| 2026-03-25 | 5155.00 | 5172.00 | 5085.00 | 5090.00 | +1.17% | 339,400 |
| 2026-03-24 | 5050.00 | 5060.00 | 4940.00 | 5031.00 | +2.26% | 325,900 |
| 2026-03-23 | 4933.00 | 4960.00 | 4812.00 | 4920.00 | -3.40% | 427,900 |
| 2026-03-19 | 5255.00 | 5261.00 | 5093.00 | 5093.00 | -6.36% | 407,700 |
| 2026-03-18 | 5388.00 | 5439.00 | 5355.00 | 5439.00 | +1.85% | 256,500 |
| 2026-03-17 | 5486.00 | 5494.00 | 5315.00 | 5340.00 | +0.04% | 214,200 |
| 2026-03-16 | 5284.00 | 5361.00 | 5258.00 | 5338.00 | +0.00% | 199,100 |
| 2026-03-13 | 5315.00 | 5404.00 | 5294.00 | 5338.00 | -1.33% | 334,400 |
| 2026-03-12 | 5454.00 | 5496.00 | 5346.00 | 5410.00 | -2.59% | 288,400 |
| 2026-03-11 | 5491.00 | 5580.00 | 5450.00 | 5554.00 | +2.78% | 372,400 |
| 2026-03-10 | 5330.00 | 5418.00 | 5325.00 | 5404.00 | +4.06% | 329,600 |
| 2026-03-09 | 5201.00 | 5274.00 | 5078.00 | 5193.00 | -6.77% | 638,800 |
| 2026-03-06 | 5431.00 | 5586.00 | 5409.00 | 5570.00 | +0.71% | 282,400 |
| 2026-03-05 | 5544.00 | 5647.00 | 5510.00 | 5531.00 | +3.15% | 660,200 |
| 2026-03-04 | 5436.00 | 5563.00 | 5268.00 | 5362.00 | -6.52% | 683,600 |
| 2026-03-03 | 5939.00 | 5997.00 | 5701.00 | 5736.00 | -3.50% | 535,200 |
| 2026-03-02 | 5969.00 | 5974.00 | 5820.00 | 5944.00 | -1.25% | 389,900 |
| 2026-02-27 | 5908.00 | 6019.00 | 5880.00 | 6019.00 | +0.18% | 490,300 |
| 2026-02-26 | 6000.00 | 6063.00 | 5977.00 | 6008.00 | +0.84% | 618,600 |
| 2026-02-25 | 5948.00 | 6041.00 | 5845.00 | 5958.00 | +1.67% | 566,100 |
| 2026-02-24 | 5793.00 | 5886.00 | 5767.00 | 5860.00 | +1.26% | 418,400 |
| 2026-02-20 | 5814.00 | 5828.00 | 5745.00 | 5787.00 | -1.60% | 245,500 |
| 2026-02-19 | 5830.00 | 5960.00 | 5821.00 | 5881.00 | +1.47% | 364,200 |
| 2026-02-18 | 5691.00 | 5830.00 | 5678.00 | 5796.00 | +2.11% | 412,900 |
| 2026-02-17 | 5666.00 | 5760.00 | 5619.00 | 5676.00 | -0.56% | 324,000 |
| 2026-02-16 | 5700.00 | 5800.00 | 5657.00 | 5708.00 | +0.87% | 433,400 |
| 2026-02-13 | 5750.00 | 5840.00 | 5636.00 | 5659.00 | -3.26% | 439,200 |
| 2026-02-12 | 5660.00 | 5861.00 | 5657.00 | 5850.00 | +4.50% | 575,500 |
| 2026-02-10 | 5640.00 | 5665.00 | 5575.00 | 5598.00 | -0.43% | 515,100 |
| 2026-02-09 | 5639.00 | 5685.00 | 5533.00 | 5622.00 | +3.36% | 473,900 |
| 2026-02-06 | 5290.00 | 5449.00 | 5288.00 | 5439.00 | +0.33% | 376,100 |
| 2026-02-05 | 5621.00 | 5627.00 | 5371.00 | 5421.00 | -1.97% | 329,200 |
| 2026-02-04 | 5477.00 | 5629.00 | 5311.00 | 5530.00 | +1.12% | 760,600 |
| 2026-02-03 | 5491.00 | 5498.00 | 5331.00 | 5469.00 | +0.50% | 793,400 |
| 2026-02-02 | 5510.00 | 5600.00 | 5399.00 | 5442.00 | +0.04% | 1,101,500 |
| 2026-01-30 | 5446.00 | 5475.00 | 5352.00 | 5440.00 | +0.18% | 383,900 |
| 2026-01-29 | 5400.00 | 5464.00 | 5378.00 | 5430.00 | +0.65% | 357,600 |
| 2026-01-28 | 5451.00 | 5516.00 | 5372.00 | 5395.00 | -2.32% | 293,300 |
| 2026-01-27 | 5303.00 | 5587.00 | 5291.00 | 5523.00 | +4.21% | 468,300 |
| 2026-01-26 | 5344.00 | 5450.00 | 5283.00 | 5300.00 | -2.65% | 412,400 |
| 2026-01-23 | 5395.00 | 5452.00 | 5334.00 | 5444.00 | +4.53% | 697,500 |
| 2026-01-22 | 5120.00 | 5275.00 | 5100.00 | 5208.00 | +3.03% | 478,400 |
| 2026-01-21 | 5000.00 | 5060.00 | 4987.00 | 5055.00 | -0.59% | 550,100 |
| 2026-01-20 | 5178.00 | 5197.00 | 5054.00 | 5085.00 | -2.87% | 425,400 |
| 2026-01-19 | 5191.00 | 5265.00 | 5162.00 | 5235.00 | -0.08% | 273,300 |
| 2026-01-16 | 5186.00 | 5241.00 | 5136.00 | 5239.00 | +0.38% | 425,000 |
| 2026-01-15 | 5226.00 | 5273.00 | 5205.00 | 5219.00 | -1.79% | 250,800 |
| 2026-01-14 | 5277.00 | 5350.00 | 5277.00 | 5314.00 | +0.61% | 243,200 |
| 2026-01-13 | 5352.00 | 5363.00 | 5244.00 | 5282.00 | +2.52% | 230,000 |
| 2026-01-09 | 5141.00 | 5187.00 | 5117.00 | 5152.00 | +0.57% | 175,100 |
| 2026-01-08 | 5151.00 | 5187.00 | 5108.00 | 5123.00 | -1.91% | 252,200 |
| 2026-01-07 | 5200.00 | 5277.00 | 5174.00 | 5223.00 | -0.53% | 219,200 |
| 2026-01-06 | 5192.00 | 5270.00 | 5189.00 | 5251.00 | +1.88% | 214,700 |
| 2026-01-05 | 5202.00 | 5254.00 | 5117.00 | 5154.00 | -0.17% | 274,500 |
| 2025-12-30 | 5164.00 | 5203.00 | 5158.00 | 5163.00 | -0.71% | 104,400 |
| 2025-12-29 | 5200.00 | 5208.00 | 5162.00 | 5200.00 | +0.60% | 151,400 |
| 2025-12-26 | 5197.00 | 5216.00 | 5126.00 | 5169.00 | -0.37% | 142,700 |
| 2025-12-25 | 5249.00 | 5249.00 | 5147.00 | 5188.00 | -0.54% | 123,600 |
| 2025-12-24 | 5252.00 | 5283.00 | 5192.00 | 5216.00 | -1.12% | 116,100 |
| 2025-12-23 | 5287.00 | 5300.00 | 5246.00 | 5275.00 | -0.23% | 131,400 |
| 2025-12-22 | 5275.00 | 5319.00 | 5245.00 | 5287.00 | +1.40% | 165,500 |
| 2025-12-19 | 5211.00 | 5216.00 | 5148.00 | 5214.00 | +1.20% | 135,300 |
| 2025-12-18 | 5190.00 | 5190.00 | 5112.00 | 5152.00 | -0.92% | 174,500 |
| 2025-12-17 | 5203.00 | 5263.00 | 5148.00 | 5200.00 | -0.04% | 236,700 |
| 2025-12-16 | 5320.00 | 5346.00 | 5188.00 | 5202.00 | -3.13% | 206,000 |
| 2025-12-15 | 5278.00 | 5394.00 | 5219.00 | 5370.00 | +2.01% | 392,100 |
| 2025-12-12 | 5276.00 | 5305.00 | 5222.00 | 5264.00 | +0.02% | 212,000 |
| 2025-12-11 | 5257.00 | 5287.00 | 5219.00 | 5263.00 | +1.17% | 218,500 |
| 2025-12-10 | 5199.00 | 5228.00 | 5155.00 | 5202.00 | +0.35% | 205,500 |
| 2025-12-09 | 5202.00 | 5217.00 | 5155.00 | 5184.00 | -0.37% | 124,700 |
| 2025-12-08 | 5091.00 | 5235.00 | 5082.00 | 5203.00 | +2.50% | 275,600 |
| 2025-12-05 | 5032.00 | 5134.00 | 5032.00 | 5076.00 | -0.33% | 207,300 |
| 2025-12-04 | 5079.00 | 5116.00 | 5054.00 | 5093.00 | -0.14% | 141,100 |
| 2025-12-03 | 5073.00 | 5118.00 | 5069.00 | 5100.00 | +0.57% | 140,500 |
| 2025-12-02 | 5061.00 | 5099.00 | 5048.00 | 5071.00 | +0.34% | 153,100 |
| 2025-12-01 | 5093.00 | 5113.00 | 5037.00 | 5054.00 | -0.75% | 254,200 |
| 2025-11-28 | 5091.00 | 5120.00 | 5045.00 | 5092.00 | +0.02% | 206,800 |
| 2025-11-27 | 5090.00 | 5125.00 | 5061.00 | 5091.00 | +0.61% | 214,300 |
| 2025-11-26 | 5082.00 | 5093.00 | 5048.00 | 5060.00 | +0.76% | 185,300 |
| 2025-11-25 | 5087.00 | 5119.00 | 4993.00 | 5022.00 | -0.36% | 182,700 |
| 2025-11-21 | 4995.00 | 5040.00 | 4943.00 | 5040.00 | -0.85% | 318,700 |
| 2025-11-20 | 5048.00 | 5127.00 | 5014.00 | 5083.00 | +4.52% | 356,200 |
| 2025-11-19 | 4831.00 | 4885.00 | 4783.00 | 4863.00 | +1.48% | 356,800 |
| 2025-11-18 | 4945.00 | 4969.00 | 4766.00 | 4792.00 | -3.83% | 450,900 |
| 2025-11-17 | 5033.00 | 5044.00 | 4964.00 | 4983.00 | -1.17% | 336,900 |
| 2025-11-14 | 5134.00 | 5150.00 | 5029.00 | 5042.00 | -3.41% | 288,000 |
| 2025-11-13 | 5220.00 | 5274.00 | 5180.00 | 5220.00 | +0.71% | 151,100 |
| 2025-11-12 | 5148.00 | 5192.00 | 5117.00 | 5183.00 | +1.23% | 203,000 |
| 2025-11-11 | 5185.00 | 5185.00 | 5089.00 | 5120.00 | -0.47% | 145,500 |
| 2025-11-10 | 5185.00 | 5188.00 | 5116.00 | 5144.00 | +0.92% | 204,700 |
| 2025-11-07 | 5076.00 | 5188.00 | 5001.00 | 5097.00 | -0.57% | 386,300 |
| 2025-11-06 | 5110.00 | 5155.00 | 5054.00 | 5126.00 | +3.20% | 432,700 |
| 2025-11-05 | 4838.00 | 5005.00 | 4809.00 | 4967.00 | -2.19% | 1,016,000 |
| 2025-11-04 | 5400.00 | 5489.00 | 4944.00 | 5078.00 | -1.24% | 1,500,400 |
| 2025-10-31 | 5163.00 | 5167.00 | 5051.00 | 5142.00 | +1.22% | 430,700 |
| 2025-10-30 | 5033.00 | 5113.00 | 5030.00 | 5080.00 | +1.34% | 726,900 |
| 2025-10-29 | 5012.00 | 5054.00 | 5002.00 | 5013.00 | +0.28% | 238,400 |
| 2025-10-28 | 5150.00 | 5193.00 | 4997.00 | 4999.00 | -4.01% | 269,000 |
| 2025-10-27 | 5179.00 | 5208.00 | 5131.00 | 5208.00 | +2.50% | 324,900 |
| 2025-10-24 | 5035.00 | 5090.00 | 5018.00 | 5081.00 | +2.34% | 290,200 |
| 2025-10-23 | 4889.00 | 4986.00 | 4889.00 | 4965.00 | +0.85% | 188,800 |
| 2025-10-22 | 4914.00 | 4948.00 | 4878.00 | 4923.00 | +0.06% | 302,000 |
| 2025-10-21 | 4953.00 | 4970.00 | 4893.00 | 4920.00 | -0.61% | 182,600 |
| 2025-10-20 | 4933.00 | 4968.00 | 4883.00 | 4950.00 | +1.79% | 167,100 |
| 2025-10-17 | 4889.00 | 4909.00 | 4859.00 | 4863.00 | -0.71% | 132,400 |
| 2025-10-16 | 4943.00 | 4969.00 | 4885.00 | 4898.00 | -0.31% | 144,400 |
| 2025-10-15 | 4856.00 | 4919.00 | 4847.00 | 4913.00 | +1.42% | 191,800 |
| 2025-10-14 | 4824.00 | 4900.00 | 4810.00 | 4844.00 | -2.10% | 276,900 |
| 2025-10-10 | 5031.00 | 5048.00 | 4915.00 | 4948.00 | -3.26% | 252,500 |
| 2025-10-09 | 5040.00 | 5115.00 | 5035.00 | 5115.00 | +1.65% | 189,900 |
| 2025-10-08 | 5056.00 | 5093.00 | 5032.00 | 5032.00 | -1.60% | 214,700 |
| 2025-10-07 | 5069.00 | 5132.00 | 5063.00 | 5114.00 | +1.15% | 269,600 |
| 2025-10-06 | 5159.00 | 5159.00 | 5041.00 | 5056.00 | +1.20% | 271,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+22.40%). Schwächster Monat: Mär (-10.04%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sumitomo Bakelite Company,Limited (4203.T)?
8662.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 4203.T?
9471.00 im Hoch und 4696.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sumitomo Bakelite Company,Limited?
Historisch war der stärkste Kalendermonat von 4203.T der Mai (Durchschnitt +22.40%), der schwächste der Mär (Durchschnitt -10.04%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.