Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,641.50
+21.00 (0.80%)
Mar 26, 2026, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,645.002,656.502,605.502,620.502,620.500.60%2,041,700
Mar 24, 20262,608.502,617.002,577.502,605.002,605.001.82%1,601,400
Mar 23, 20262,583.002,592.502,552.002,558.502,558.50-4.18%2,329,600
Mar 19, 20262,716.002,733.002,670.002,670.002,670.00-3.78%2,956,200
Mar 18, 20262,752.502,793.502,751.002,775.002,775.000.96%1,385,400
Mar 17, 20262,773.002,788.002,739.002,748.502,748.500.38%1,076,100
Mar 16, 20262,769.002,792.502,735.002,738.002,738.00-1.49%1,567,100
Mar 13, 20262,748.002,788.002,729.502,779.502,779.50-1,647,700
Mar 12, 20262,820.002,820.502,753.002,779.502,779.50-0.23%2,219,200
Mar 11, 20262,800.002,822.002,785.002,786.002,786.000.38%1,615,200
Mar 10, 20262,800.002,804.502,756.502,775.502,775.500.71%1,867,300
Mar 9, 20262,700.002,761.502,698.002,756.002,756.00-2.86%2,327,800
Mar 6, 20262,800.002,837.002,787.502,837.002,837.000.39%1,091,000
Mar 5, 20262,898.502,917.502,815.502,826.002,826.000.98%1,637,700
Mar 4, 20262,878.502,887.002,780.502,798.502,798.50-3.95%2,366,100
Mar 3, 20263,022.003,022.002,912.002,913.502,913.50-3.27%2,287,000
Mar 2, 20262,979.003,026.002,966.003,012.003,012.00-1.21%1,540,500
Feb 27, 20262,985.003,055.002,971.003,049.003,049.001.79%3,214,400
Feb 26, 20262,980.003,010.002,975.002,995.502,995.500.39%1,810,600
Feb 25, 20263,009.003,010.002,966.002,984.002,984.00-0.30%1,747,800
Feb 24, 20263,001.003,033.002,976.002,993.002,993.000.27%1,624,600
Feb 20, 20263,001.003,040.002,967.502,985.002,985.00-1.06%2,294,700
Feb 19, 20263,056.003,056.003,017.003,017.003,017.00-1.18%2,110,100
Feb 18, 20263,004.003,065.003,003.003,053.003,053.003.33%3,114,200
Feb 17, 20262,909.502,962.002,900.002,954.502,954.501.98%1,643,400
Feb 16, 20262,926.002,945.002,893.002,897.002,897.00-0.87%1,446,200
Feb 13, 20262,950.002,964.002,910.502,922.502,922.50-1.62%1,508,600
Feb 12, 20262,977.002,987.002,952.002,970.502,970.500.71%1,902,700
Feb 10, 20262,920.002,955.002,915.002,949.502,949.500.46%1,887,100
Feb 9, 20262,979.002,979.002,920.002,936.002,936.000.24%2,467,500
Feb 6, 20262,869.502,929.502,865.502,929.002,929.002.43%2,591,800
Feb 5, 20262,855.002,881.002,843.502,859.502,859.501.58%2,032,000
Feb 4, 20262,794.002,847.502,778.002,815.002,815.000.45%2,254,200
Feb 3, 20262,757.002,817.502,752.002,802.502,802.502.11%1,927,700
Feb 2, 20262,771.502,793.002,739.502,744.502,744.500.42%2,051,300
Jan 30, 20262,710.002,741.002,671.002,733.002,733.000.70%2,981,300
Jan 29, 20262,700.002,722.502,667.002,714.002,714.00-1.00%2,559,100
Jan 28, 20262,743.002,749.502,726.502,741.502,741.50-1.28%1,579,700
Jan 27, 20262,760.002,784.502,741.002,777.002,777.000.54%1,570,900
Jan 26, 20262,762.002,776.002,751.502,762.002,762.00-2.14%1,752,900
Jan 23, 20262,825.002,847.502,811.502,822.502,822.500.30%1,213,200
Jan 22, 20262,790.002,826.002,789.002,814.002,814.001.63%1,663,500
Jan 21, 20262,746.002,776.002,736.002,769.002,769.00-1.27%2,165,400
Jan 20, 20262,822.002,848.002,795.002,804.502,804.50-0.62%1,859,900
Jan 19, 20262,789.002,822.002,767.502,822.002,822.001.27%1,619,000
Jan 16, 20262,847.002,847.002,774.002,786.502,786.50-2.21%2,463,600
Jan 15, 20262,814.002,870.002,808.002,849.502,849.501.41%2,376,700
Jan 14, 20262,771.502,810.002,763.002,810.002,810.001.15%2,339,400
Jan 13, 20262,750.002,778.002,733.002,778.002,778.002.43%2,468,000
Jan 9, 20262,708.002,745.002,708.002,712.002,712.000.56%1,853,100