Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,547.50
+85.50 (3.47%)
Jun 25, 2026, 11:05 AM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20262,485.002,515.002,472.502,507.50-1.85%688,000
Jun 24, 20262,462.002,481.502,450.002,462.002,462.00-2,662,700
Jun 23, 20262,450.002,484.502,447.002,462.002,462.00-0.28%2,120,500
Jun 22, 20262,460.002,472.502,441.502,469.002,469.00-0.08%1,971,900
Jun 19, 20262,507.502,511.002,467.502,471.002,471.00-0.78%4,631,000
Jun 18, 20262,480.002,494.002,466.002,490.502,490.500.44%2,606,000
Jun 17, 20262,443.002,479.502,438.002,479.502,479.502.12%2,933,000
Jun 16, 20262,435.002,437.502,413.002,428.002,428.00-0.27%2,000,800
Jun 15, 20262,410.002,467.002,405.002,434.502,434.502.23%2,996,300
Jun 12, 20262,400.002,404.502,373.002,381.502,381.500.08%3,141,300
Jun 11, 20262,360.002,386.502,348.002,379.502,379.500.08%2,892,700
Jun 10, 20262,371.502,381.502,352.502,377.502,377.501.13%2,668,700
Jun 9, 20262,340.502,355.502,324.502,351.002,351.001.36%2,852,400
Jun 8, 20262,300.002,345.502,296.002,319.502,319.500.15%3,215,800
Jun 5, 20262,354.002,361.002,305.002,316.002,316.00-2.42%3,417,700
Jun 4, 20262,421.002,434.002,366.002,373.502,373.50-2.00%3,352,900
Jun 3, 20262,352.002,429.002,342.502,422.002,422.004.04%4,822,000
Jun 2, 20262,270.002,334.002,248.002,328.002,328.001.22%4,493,400
Jun 1, 20262,301.002,315.502,276.502,300.002,300.000.39%2,987,300
May 29, 20262,280.002,314.002,277.502,291.002,291.00-0.07%31,144,700
May 28, 20262,293.502,305.002,272.002,292.502,292.50-0.28%4,521,200
May 27, 20262,287.002,302.002,273.502,299.002,299.000.13%3,973,700
May 26, 20262,314.502,316.002,283.002,296.002,296.00-0.82%3,538,700
May 25, 20262,325.002,336.502,298.502,315.002,315.00-0.09%3,569,700
May 22, 20262,278.502,322.002,265.002,317.002,317.001.16%4,502,900
May 21, 20262,279.002,324.002,266.502,290.502,290.501.33%3,057,700
May 20, 20262,320.002,333.002,254.002,260.502,260.50-1.65%4,408,200
May 19, 20262,318.002,328.502,288.502,298.502,298.50-0.82%3,561,300
May 18, 20262,332.002,333.002,292.002,317.502,317.50-0.73%2,842,100
May 15, 20262,345.002,351.502,321.002,334.502,334.50-0.95%2,452,500
May 14, 20262,324.502,357.002,319.502,357.002,357.001.42%3,059,800
May 13, 20262,325.002,348.502,318.002,324.002,324.00-1.63%4,629,200
May 12, 20262,335.502,373.502,332.002,362.502,362.500.75%2,700,300
May 11, 20262,350.002,364.502,331.002,345.002,345.00-0.68%2,701,000
May 8, 20262,385.502,389.502,354.502,361.002,361.00-1.75%2,835,100
May 7, 20262,360.002,424.002,356.002,403.002,403.001.84%4,139,000
May 1, 20262,365.002,377.502,349.502,359.502,359.50-0.38%2,838,200
Apr 30, 20262,413.002,437.502,357.502,368.502,368.50-3.84%4,647,500
Apr 28, 20262,450.002,463.002,423.002,463.002,463.001.44%2,710,400
Apr 27, 20262,420.002,452.002,411.002,428.002,428.000.37%2,204,100
Apr 24, 20262,466.002,468.002,411.002,419.002,419.00-0.84%1,833,500
Apr 23, 20262,452.002,452.502,413.502,439.502,439.50-0.65%2,782,100
Apr 22, 20262,511.002,517.002,455.502,455.502,455.50-2.56%3,278,100
Apr 21, 20262,554.002,554.002,510.002,520.002,520.00-1.45%3,319,600
Apr 20, 20262,598.002,607.502,551.002,557.002,557.00-0.78%2,750,200
Apr 17, 20262,625.002,625.002,577.002,577.002,577.00-1.68%2,982,800
Apr 16, 20262,644.002,649.002,615.502,621.002,621.000.04%2,555,900
Apr 15, 20262,649.002,660.002,620.002,620.002,620.00-0.89%2,170,000
Apr 14, 20262,697.502,699.002,638.502,643.502,643.50-0.96%2,063,900
Apr 13, 20262,675.002,693.502,656.002,669.002,669.00-0.22%1,188,800