Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+53.00 (1.91%)
Jan 22, 2026, 9:45 AM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20262,719.502,719.502,686.502,697.002,697.00-0.85%1,749,500
Jan 7, 20262,700.002,724.002,686.002,720.002,720.000.02%1,563,100
Jan 6, 20262,690.002,723.002,689.002,719.502,719.501.61%2,066,400
Jan 5, 20262,661.502,686.502,659.002,676.502,676.501.57%1,893,100
Dec 30, 20252,635.502,657.502,635.002,635.002,635.00-0.36%1,249,200
Dec 29, 20252,646.002,656.502,628.502,644.502,644.500.42%1,832,100
Dec 26, 20252,640.502,652.002,620.502,633.502,633.500.52%1,082,500
Dec 25, 20252,633.002,633.002,609.502,620.002,620.000.13%879,200
Dec 24, 20252,630.002,646.002,615.002,616.502,616.50-0.23%1,157,800
Dec 23, 20252,596.002,630.002,594.502,622.502,622.501.02%1,627,000
Dec 22, 20252,633.502,636.502,591.502,596.002,596.00-0.50%1,382,500
Dec 19, 20252,601.002,618.002,591.002,609.002,609.000.31%2,643,800
Dec 18, 20252,591.502,618.502,570.002,601.002,601.00-0.04%2,429,800
Dec 17, 20252,580.002,602.002,557.002,602.002,602.000.44%1,919,800
Dec 16, 20252,620.002,636.502,580.002,590.502,590.50-0.82%2,156,500
Dec 15, 20252,554.502,629.002,548.502,612.002,612.002.03%2,697,500
Dec 12, 20252,570.002,581.502,553.002,560.002,560.000.95%1,665,900
Dec 11, 20252,594.002,594.002,536.002,536.002,536.00-1.51%1,217,300
Dec 10, 20252,574.002,602.002,574.002,575.002,575.00-0.16%1,425,900
Dec 9, 20252,580.002,586.002,563.002,579.002,579.000.08%1,179,700
Dec 8, 20252,559.002,586.002,556.002,577.002,577.000.84%1,178,300
Dec 5, 20252,575.002,578.002,546.502,555.502,555.50-0.56%1,439,900
Dec 4, 20252,561.502,583.502,555.002,570.002,570.00-0.35%1,716,400
Dec 3, 20252,550.502,579.002,550.002,579.002,579.000.16%1,726,700
Dec 2, 20252,576.002,593.002,561.502,575.002,575.00-0.75%1,630,100
Dec 1, 20252,650.002,652.002,594.502,594.502,594.50-2.41%2,120,300
Nov 28, 20252,622.502,664.002,622.502,658.502,658.501.37%1,631,000
Nov 27, 20252,620.002,636.002,616.002,622.502,622.50-0.06%1,038,500
Nov 26, 20252,582.002,628.002,581.002,624.002,624.001.69%1,352,500
Nov 25, 20252,595.002,607.502,580.502,580.502,580.50-0.23%1,563,900
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