Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,545.00
+7.50 (0.30%)
Oct 29, 2026, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,536.502,550.002,525.502,545.002,545.000.30%2,418,500
Oct 28, 20262,595.002,601.002,537.502,537.502,537.50-2.14%1,199,100
Oct 27, 20262,597.002,601.502,576.002,593.002,593.000.21%1,150,400
Oct 26, 20262,585.502,595.502,577.502,587.502,587.500.04%1,291,500
Oct 23, 20262,597.502,599.002,560.002,586.502,586.500.52%1,782,100
Oct 22, 20262,563.502,592.002,560.002,573.002,573.000.51%967,200
Oct 21, 20262,562.502,579.502,552.002,560.002,560.000.22%1,014,400
Oct 20, 20262,548.002,572.502,547.502,554.502,554.50-0.45%967,300
Oct 19, 20262,571.502,577.002,559.502,566.002,566.00-0.39%983,200
Oct 16, 20262,540.002,583.002,540.002,576.002,576.001.86%1,773,300
Oct 15, 20262,515.002,531.002,497.002,529.002,529.00-0.35%1,462,400
Oct 14, 20262,547.002,553.002,538.002,538.002,538.00-0.35%1,010,700
Oct 13, 20262,533.002,550.002,520.502,547.002,547.000.91%1,284,700
Oct 9, 20262,530.002,546.502,522.002,524.002,524.00-0.30%1,556,500
Oct 8, 20262,513.002,537.502,480.502,531.502,531.50-0.14%1,527,800
Oct 7, 20262,540.002,553.502,520.002,535.002,535.000.24%1,355,700
Oct 6, 20262,518.002,538.002,510.002,529.002,529.000.38%1,380,200
Oct 5, 20262,507.002,519.502,494.502,519.502,519.500.82%1,421,700
Oct 2, 20262,513.502,513.502,492.002,499.002,499.00-1.42%1,928,400
Oct 1, 20262,500.002,537.002,500.002,535.002,535.000.90%1,771,000
Sep 30, 20262,476.502,525.502,473.002,512.502,512.500.84%2,335,700
Sep 29, 20262,495.502,511.002,474.002,491.502,491.500.36%1,396,100
Sep 28, 20262,522.002,541.002,510.502,522.502,482.50-0.10%1,606,500
Sep 25, 20262,516.002,527.502,506.002,525.002,484.960.32%1,343,500
Sep 24, 20262,484.502,532.002,482.502,517.002,477.090.82%1,852,000
Sep 18, 20262,537.502,542.502,496.502,496.502,456.91-1.62%2,119,000
Sep 17, 20262,517.002,537.502,509.002,537.502,497.261.24%967,400
Sep 16, 20262,519.502,521.502,500.502,506.502,466.750.70%840,000
Sep 15, 20262,513.002,515.002,476.502,489.002,449.53-0.86%911,000
Sep 14, 20262,486.002,510.502,468.002,510.502,470.691.50%1,154,000
Sep 11, 20262,440.502,477.502,430.002,473.502,434.28-0.44%1,775,800
Sep 10, 20262,485.002,496.502,453.502,484.502,445.10-0.60%1,175,300
Sep 9, 20262,487.002,500.502,473.502,499.502,459.86-0.18%1,535,600
Sep 8, 20262,532.002,542.002,504.002,504.002,464.29-1.69%1,169,200
Sep 7, 20262,534.502,559.502,530.502,547.002,506.61-0.08%1,548,100
Sep 4, 20262,580.002,599.502,548.002,549.002,508.58-2.02%1,480,800
Sep 3, 20262,610.002,620.002,600.002,601.502,560.250.02%868,500
Sep 2, 20262,620.002,649.502,601.002,601.002,559.76-2.93%1,375,400
Sep 1, 20262,633.002,688.002,628.502,679.502,637.010.92%1,396,700
Aug 31, 20262,633.502,655.002,620.502,655.002,612.900.55%1,459,800
Aug 28, 20262,635.002,654.002,627.002,640.502,598.63-0.21%1,362,200
Aug 27, 20262,622.002,649.502,616.002,646.002,604.041.11%1,345,600
Aug 26, 20262,621.002,625.002,610.502,617.002,575.50-0.17%1,080,800
Aug 25, 20262,646.502,650.002,611.502,621.502,579.93-0.74%1,057,300
Aug 24, 20262,629.002,656.002,625.002,641.002,599.12-0.08%907,400
Aug 21, 20262,619.002,643.002,608.502,643.002,601.090.44%1,233,300
Aug 20, 20262,622.502,631.502,600.002,631.502,589.771.78%1,591,500
Aug 19, 20262,632.002,635.502,577.002,585.502,544.50-2.65%2,216,800
Aug 18, 20262,652.502,656.002,631.002,656.002,613.880.13%1,536,200
Aug 17, 20262,675.002,686.502,649.002,652.502,610.44-1.52%1,278,100