Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,835.00
+12.00 (0.43%)
Sep 26, 2025, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,832.002,855.002,825.002,835.002,835.000.43%1,432,800
Sep 25, 20252,828.002,839.002,811.502,823.002,823.000.18%1,399,700
Sep 24, 20252,828.002,831.502,805.002,818.002,818.00-0.16%1,261,500
Sep 22, 20252,868.002,869.502,822.502,822.502,822.50-1.48%1,460,300
Sep 19, 20252,848.502,938.502,815.502,865.002,865.000.19%3,111,400
Sep 18, 20252,864.002,865.002,833.002,859.502,859.500.16%1,186,300
Sep 17, 20252,860.002,860.002,828.002,855.002,855.00-0.24%1,186,300
Sep 16, 20252,852.002,870.002,848.002,862.002,862.000.07%1,197,700
Sep 12, 20252,862.502,884.002,860.002,860.002,860.00-0.35%1,181,500
Sep 11, 20252,850.002,875.002,843.002,870.002,870.00-0.30%1,181,500
Sep 10, 20252,880.002,890.002,863.002,878.502,878.50-0.26%910,600
Sep 9, 20252,900.002,901.002,864.502,886.002,886.00-0.52%1,246,800
Sep 8, 20252,877.002,906.002,863.002,901.002,901.001.08%1,288,600
Sep 5, 20252,857.502,872.002,838.502,870.002,870.001.27%985,900
Sep 4, 20252,823.502,847.002,818.002,834.002,834.000.05%865,200
Sep 3, 20252,859.002,860.002,823.502,832.502,832.50-0.72%1,228,800
Sep 2, 20252,843.002,858.002,838.502,853.002,853.000.69%1,113,400
Sep 1, 20252,814.502,833.502,798.002,833.502,833.500.75%1,066,700
Aug 29, 20252,820.502,823.502,798.002,812.502,812.50-0.67%1,486,900
Aug 28, 20252,846.002,846.502,825.002,831.502,831.50-0.32%1,235,100
Aug 27, 20252,802.502,849.002,798.002,840.502,840.501.01%1,397,200
Aug 26, 20252,839.002,843.502,800.502,812.002,812.00-0.93%1,824,800
Aug 25, 20252,833.002,853.002,825.002,838.502,838.500.82%1,683,000
Aug 22, 20252,840.002,840.502,785.502,815.502,815.50-1.64%2,037,700
Aug 21, 20252,895.002,898.002,842.002,862.502,862.50-1.36%2,145,300
Aug 20, 20252,809.002,909.002,793.002,902.002,902.004.05%4,219,300
Aug 19, 20252,755.002,793.502,747.002,789.002,789.001.47%1,955,400
Aug 18, 20252,762.002,763.002,745.002,748.502,748.50-0.18%1,233,200
Aug 15, 20252,713.502,760.502,695.002,753.502,753.501.49%2,143,600
Aug 14, 20252,711.502,716.502,692.502,713.002,713.00-0.95%1,243,100
Aug 13, 20252,736.002,746.502,714.502,739.002,739.000.40%1,536,600
Aug 12, 20252,710.002,736.002,701.002,728.002,728.000.57%1,872,700
Aug 8, 20252,678.002,735.002,677.502,712.502,712.500.82%1,936,300
Aug 7, 20252,671.002,690.502,655.502,690.502,690.500.79%1,162,700
Aug 6, 20252,655.002,684.002,643.502,669.502,669.501.29%1,543,300
Aug 5, 20252,599.502,635.502,590.002,635.502,635.501.84%1,418,200
Aug 4, 20252,550.502,588.002,531.002,588.002,588.00-1,729,600
Aug 1, 20252,534.002,597.502,524.002,588.002,588.00-1.69%2,810,300
Jul 31, 20252,635.002,642.502,608.002,632.502,632.50-0.19%1,602,000
Jul 30, 20252,622.002,643.002,613.002,637.502,637.500.86%1,303,500
Jul 29, 20252,585.002,615.502,580.502,615.002,615.00-0.30%1,132,900
Jul 28, 20252,634.002,654.002,619.002,623.002,623.00-1.06%1,129,700
Jul 25, 20252,650.002,662.002,634.502,651.002,651.00-0.11%1,633,600
Jul 24, 20252,630.002,668.502,626.502,654.002,654.002.21%2,431,900
Jul 23, 20252,525.002,609.002,525.002,596.502,596.503.74%2,403,900
Jul 22, 20252,514.502,519.002,487.002,503.002,503.000.08%1,166,700
Jul 18, 20252,526.502,526.502,496.502,501.002,501.00-0.56%1,314,000
Jul 17, 20252,524.002,534.502,501.502,515.002,515.00-1.02%1,397,400
Jul 16, 20252,555.002,565.002,534.002,541.002,541.00-0.41%1,193,700
Jul 15, 20252,571.002,596.502,548.002,551.502,551.50-0.18%1,217,500