Sekisui Chemical Co., Ltd. (TYO:4204)
Japan · Delayed Price · Currency is JPY 2,629.00
+6.50 (0.25%)
Aug 5, 2026, 3:30 PM JST
Sekisui Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,599.50 | 2,629.00 | 2,590.00 | 2,629.00 | 2,629.00 | 0.25% | 1,717,900 |
| Aug 4, 2026 | 2,591.50 | 2,638.50 | 2,579.00 | 2,622.50 | 2,622.50 | 1.08% | 2,117,100 |
| Aug 3, 2026 | 2,646.00 | 2,646.50 | 2,536.00 | 2,594.50 | 2,594.50 | -2.65% | 3,133,500 |
| Jul 31, 2026 | 2,715.00 | 2,720.00 | 2,659.00 | 2,665.00 | 2,665.00 | -2.52% | 1,931,800 |
| Jul 30, 2026 | 2,725.00 | 2,741.50 | 2,711.00 | 2,734.00 | 2,734.00 | -0.91% | 1,758,600 |
| Jul 29, 2026 | 2,752.00 | 2,759.00 | 2,725.50 | 2,759.00 | 2,759.00 | 1.62% | 1,946,500 |
| Jul 28, 2026 | 2,742.00 | 2,746.50 | 2,699.00 | 2,715.00 | 2,715.00 | -0.73% | 1,738,700 |
| Jul 27, 2026 | 2,685.00 | 2,735.00 | 2,671.00 | 2,735.00 | 2,735.00 | 2.99% | 1,874,300 |
| Jul 24, 2026 | 2,640.00 | 2,665.50 | 2,631.50 | 2,655.50 | 2,655.50 | -0.15% | 1,222,800 |
| Jul 23, 2026 | 2,654.00 | 2,675.00 | 2,647.00 | 2,659.50 | 2,659.50 | 0.21% | 1,166,100 |
| Jul 22, 2026 | 2,643.50 | 2,665.50 | 2,628.00 | 2,654.00 | 2,654.00 | 0.40% | 1,608,900 |
| Jul 21, 2026 | 2,660.00 | 2,673.00 | 2,628.50 | 2,643.50 | 2,643.50 | -0.81% | 1,950,100 |
| Jul 17, 2026 | 2,670.00 | 2,680.00 | 2,634.00 | 2,665.00 | 2,665.00 | 0.02% | 1,991,600 |
| Jul 16, 2026 | 2,662.00 | 2,697.00 | 2,647.00 | 2,664.50 | 2,664.50 | -0.82% | 1,421,600 |
| Jul 15, 2026 | 2,692.00 | 2,699.00 | 2,682.50 | 2,686.50 | 2,686.50 | 0.71% | 1,836,300 |
| Jul 14, 2026 | 2,635.00 | 2,673.00 | 2,620.00 | 2,667.50 | 2,667.50 | 2.16% | 1,820,600 |
| Jul 13, 2026 | 2,637.50 | 2,641.00 | 2,602.50 | 2,611.00 | 2,611.00 | 0.06% | 1,467,700 |
| Jul 10, 2026 | 2,609.50 | 2,634.00 | 2,592.50 | 2,609.50 | 2,609.50 | -0.36% | 1,751,100 |
| Jul 9, 2026 | 2,620.00 | 2,638.00 | 2,613.00 | 2,619.00 | 2,619.00 | -0.70% | 1,987,300 |
| Jul 8, 2026 | 2,628.00 | 2,653.50 | 2,621.00 | 2,637.50 | 2,637.50 | -0.66% | 2,298,200 |
| Jul 7, 2026 | 2,698.00 | 2,698.00 | 2,655.00 | 2,655.00 | 2,655.00 | -1.04% | 2,186,100 |
| Jul 6, 2026 | 2,675.00 | 2,692.00 | 2,660.00 | 2,683.00 | 2,683.00 | 1.65% | 1,570,000 |
| Jul 3, 2026 | 2,600.00 | 2,666.00 | 2,597.00 | 2,639.50 | 2,639.50 | 1.29% | 2,220,800 |
| Jul 2, 2026 | 2,603.00 | 2,628.50 | 2,597.00 | 2,606.00 | 2,606.00 | 0.64% | 1,761,500 |
| Jul 1, 2026 | 2,572.50 | 2,598.50 | 2,567.00 | 2,589.50 | 2,589.50 | -0.08% | 1,873,700 |
| Jun 30, 2026 | 2,605.00 | 2,622.00 | 2,588.50 | 2,591.50 | 2,591.50 | -0.33% | 2,218,700 |
| Jun 29, 2026 | 2,582.00 | 2,612.00 | 2,581.00 | 2,600.00 | 2,600.00 | 0.89% | 5,827,100 |
| Jun 26, 2026 | 2,542.00 | 2,579.00 | 2,530.00 | 2,577.00 | 2,577.00 | 1.20% | 3,263,100 |
| Jun 25, 2026 | 2,485.00 | 2,568.50 | 2,472.50 | 2,546.50 | 2,546.50 | 3.43% | 3,497,500 |
| Jun 24, 2026 | 2,462.00 | 2,481.50 | 2,450.00 | 2,462.00 | 2,462.00 | - | 2,662,700 |
| Jun 23, 2026 | 2,450.00 | 2,484.50 | 2,447.00 | 2,462.00 | 2,462.00 | -0.28% | 2,120,500 |
| Jun 22, 2026 | 2,460.00 | 2,472.50 | 2,441.50 | 2,469.00 | 2,469.00 | -0.08% | 1,971,900 |
| Jun 19, 2026 | 2,507.50 | 2,511.00 | 2,467.50 | 2,471.00 | 2,471.00 | -0.78% | 4,631,000 |
| Jun 18, 2026 | 2,480.00 | 2,494.00 | 2,466.00 | 2,490.50 | 2,490.50 | 0.44% | 2,606,000 |
| Jun 17, 2026 | 2,443.00 | 2,479.50 | 2,438.00 | 2,479.50 | 2,479.50 | 2.12% | 2,933,000 |
| Jun 16, 2026 | 2,435.00 | 2,437.50 | 2,413.00 | 2,428.00 | 2,428.00 | -0.27% | 2,000,800 |
| Jun 15, 2026 | 2,410.00 | 2,467.00 | 2,405.00 | 2,434.50 | 2,434.50 | 2.23% | 2,996,300 |
| Jun 12, 2026 | 2,400.00 | 2,404.50 | 2,373.00 | 2,381.50 | 2,381.50 | 0.08% | 3,141,300 |
| Jun 11, 2026 | 2,360.00 | 2,386.50 | 2,348.00 | 2,379.50 | 2,379.50 | 0.08% | 2,892,700 |
| Jun 10, 2026 | 2,371.50 | 2,381.50 | 2,352.50 | 2,377.50 | 2,377.50 | 1.13% | 2,668,700 |
| Jun 9, 2026 | 2,340.50 | 2,355.50 | 2,324.50 | 2,351.00 | 2,351.00 | 1.36% | 2,852,400 |
| Jun 8, 2026 | 2,300.00 | 2,345.50 | 2,296.00 | 2,319.50 | 2,319.50 | 0.15% | 3,215,800 |
| Jun 5, 2026 | 2,354.00 | 2,361.00 | 2,305.00 | 2,316.00 | 2,316.00 | -2.42% | 3,417,700 |
| Jun 4, 2026 | 2,421.00 | 2,434.00 | 2,366.00 | 2,373.50 | 2,373.50 | -2.00% | 3,352,900 |
| Jun 3, 2026 | 2,352.00 | 2,429.00 | 2,342.50 | 2,422.00 | 2,422.00 | 4.04% | 4,822,000 |
| Jun 2, 2026 | 2,270.00 | 2,334.00 | 2,248.00 | 2,328.00 | 2,328.00 | 1.22% | 4,493,400 |
| Jun 1, 2026 | 2,301.00 | 2,315.50 | 2,276.50 | 2,300.00 | 2,300.00 | 0.39% | 2,987,300 |
| May 29, 2026 | 2,280.00 | 2,314.00 | 2,277.50 | 2,291.00 | 2,291.00 | -0.07% | 31,144,700 |
| May 28, 2026 | 2,293.50 | 2,305.00 | 2,272.00 | 2,292.50 | 2,292.50 | -0.28% | 4,521,200 |
| May 27, 2026 | 2,287.00 | 2,302.00 | 2,273.50 | 2,299.00 | 2,299.00 | 0.13% | 3,973,700 |