Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,586.50
+40.00 (1.57%)
Nov 21, 2025, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20252,527.002,596.002,527.002,586.502,586.501.57%2,019,800
Nov 20, 20252,549.002,564.002,537.002,546.502,546.500.71%1,446,000
Nov 19, 20252,549.502,557.002,518.002,528.502,528.50-0.06%2,098,600
Nov 18, 20252,581.002,591.502,530.002,530.002,530.00-2.79%2,181,500
Nov 17, 20252,625.002,626.002,582.002,602.502,602.50-0.15%1,603,400
Nov 14, 20252,594.502,613.502,583.502,606.502,606.50-0.40%1,699,100
Nov 13, 20252,632.002,642.002,612.502,617.002,617.000.48%1,966,100
Nov 12, 20252,600.502,614.002,583.002,604.502,604.500.29%1,792,100
Nov 11, 20252,640.002,656.502,597.002,597.002,597.00-2.42%2,538,700
Nov 10, 20252,640.002,671.002,629.002,661.502,661.501.86%2,160,200
Nov 7, 20252,570.002,613.002,565.002,613.002,613.000.93%2,218,900
Nov 6, 20252,607.002,626.502,589.002,589.002,589.00-0.73%2,628,600
Nov 5, 20252,610.002,637.502,566.002,608.002,608.00-1.45%3,162,600
Nov 4, 20252,680.002,699.002,632.002,646.502,646.50-1.07%3,330,800
Oct 31, 20252,737.502,746.502,675.002,675.002,675.00-5.29%5,770,100
Oct 30, 20252,828.502,846.002,810.002,824.502,824.500.09%3,957,700
Oct 29, 20252,871.502,880.002,817.002,822.002,822.00-1.72%1,530,500
Oct 28, 20252,940.002,948.502,871.502,871.502,871.50-2.81%2,049,100
Oct 27, 20252,957.002,967.502,931.502,954.502,954.501.48%1,985,900
Oct 24, 20252,888.002,932.002,879.502,911.502,911.501.27%2,383,200
Oct 23, 20252,825.002,883.502,821.002,875.002,875.001.75%1,532,700
Oct 22, 20252,780.002,826.502,778.502,825.502,825.501.65%1,080,100
Oct 21, 20252,785.002,799.002,771.002,779.502,779.50-0.02%1,082,700
Oct 20, 20252,792.002,796.002,768.002,780.002,780.002.13%1,186,600
Oct 17, 20252,737.002,743.502,713.502,722.002,722.00-0.53%1,102,300
Oct 16, 20252,762.002,776.502,736.002,736.502,736.50-0.80%1,232,400
Oct 15, 20252,742.502,762.502,734.002,758.502,758.500.69%1,233,900
Oct 14, 20252,733.002,774.502,724.002,739.502,739.50-0.87%1,703,500
Oct 10, 20252,850.002,851.002,760.002,763.502,763.50-3.71%2,219,800
Oct 9, 20252,910.502,927.502,860.002,870.002,870.00-0.74%1,606,900
Oct 8, 20252,921.002,921.002,888.502,891.502,891.50-1.04%1,830,400
Oct 7, 20252,911.002,939.502,889.502,922.002,922.001.14%2,605,100
Oct 6, 20252,850.002,903.502,817.502,889.002,889.006.82%4,169,900
Oct 3, 20252,680.002,708.502,677.002,704.502,704.501.12%1,225,200
Oct 2, 20252,680.002,690.002,659.002,674.502,674.50-0.87%1,133,800
Oct 1, 20252,735.002,739.502,681.502,698.002,698.00-2.07%1,804,200
Sep 30, 20252,766.002,767.002,733.002,755.002,755.00-0.93%1,289,900
Sep 29, 20252,805.002,806.502,773.002,781.002,781.00-1.90%1,085,800
Sep 26, 20252,832.002,855.002,825.002,835.002,795.000.43%1,432,800
Sep 25, 20252,828.002,839.002,811.502,823.002,783.170.18%1,399,700
Sep 24, 20252,828.002,831.502,805.002,818.002,778.24-0.16%1,261,500
Sep 22, 20252,868.002,869.502,822.502,822.502,782.68-1.48%1,460,300
Sep 19, 20252,848.502,938.502,815.502,865.002,824.580.19%3,111,400
Sep 18, 20252,864.002,865.002,833.002,859.502,819.150.16%1,186,300
Sep 17, 20252,860.002,860.002,828.002,855.002,814.72-0.24%1,028,800
Sep 16, 20252,852.002,870.002,848.002,862.002,821.620.07%1,197,700
Sep 12, 20252,862.502,884.002,860.002,860.002,819.65-0.35%1,181,500
Sep 11, 20252,850.002,875.002,843.002,870.002,829.51-0.30%1,025,100
Sep 10, 20252,880.002,890.002,863.002,878.502,837.89-0.26%910,600
Sep 9, 20252,900.002,901.002,864.502,886.002,845.28-0.52%1,246,800