Skip to main content
logo
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,422.00
+94.00 (4.04%)
Jun 3, 2026, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262,352.002,418.002,342.502,408.00-3.44%322,900
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
Apr 10, 20262,689.502,710.002,675.002,675.002,675.00-0.39%1,204,800
Apr 9, 20262,733.502,736.002,667.502,685.502,685.50-1.76%2,059,400
Apr 8, 20262,731.002,739.002,693.502,733.502,733.503.09%1,969,600
Apr 7, 20262,654.002,675.002,644.002,651.502,651.500.32%867,800
Apr 6, 20262,650.002,662.002,640.502,643.002,643.00-0.19%1,048,900
Apr 3, 20262,664.002,672.502,640.002,648.002,648.00-0.15%1,357,100
Apr 2, 20262,700.002,716.502,646.002,652.002,652.00-1.03%2,024,800
Apr 1, 20262,662.002,679.502,629.502,679.502,679.502.80%1,742,700
Mar 31, 20262,612.502,648.002,584.002,606.502,606.500.50%2,267,500
Mar 30, 20262,548.002,599.502,530.002,593.502,593.50-0.99%2,732,900
Mar 27, 20262,635.502,674.002,630.502,659.502,619.500.68%1,524,600
Mar 26, 20262,650.002,650.002,613.502,641.502,601.770.80%1,799,700
Mar 25, 20262,645.002,656.502,605.502,620.502,581.090.60%2,041,700
Mar 24, 20262,608.502,617.002,577.502,605.002,565.821.82%1,601,400
Mar 23, 20262,583.002,592.502,552.002,558.502,520.02-4.18%2,329,600
Mar 19, 20262,716.002,733.002,670.002,670.002,629.84-3.78%2,956,200