Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,833.50
+1.00 (0.04%)
Sep 4, 2025, 12:45 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20252,566.002,582.002,556.002,556.002,556.00-0.39%857,600
Jul 11, 20252,571.502,609.502,565.002,566.002,566.000.43%1,449,300
Jul 10, 20252,568.002,568.502,540.002,555.002,555.00-0.49%1,293,700
Jul 9, 20252,560.002,578.502,556.502,567.502,567.500.53%951,700
Jul 8, 20252,563.502,564.002,547.002,554.002,554.000.16%1,187,200
Jul 7, 20252,572.002,572.002,540.002,550.002,550.00-1.05%1,056,800
Jul 4, 20252,580.002,602.002,577.002,577.002,577.00-0.06%1,083,700
Jul 3, 20252,599.002,613.002,554.002,578.502,578.50-0.31%1,868,900
Jul 2, 20252,590.002,605.002,566.002,586.502,586.50-0.77%1,795,600
Jul 1, 20252,610.002,629.002,598.002,606.502,606.50-0.21%1,578,900
Jun 30, 20252,680.002,682.002,606.502,612.002,612.002.94%3,135,900
Jun 27, 20252,519.502,550.002,508.002,537.502,537.501.78%2,154,400
Jun 26, 20252,447.502,504.002,445.002,493.002,493.000.12%1,483,400
Jun 25, 20252,469.002,515.002,452.002,490.002,490.001.24%1,992,400
Jun 24, 20252,483.002,484.002,455.002,459.502,459.500.35%765,300