Sekisui Chemical Co., Ltd. (TYO:4204)
Japan · Delayed Price · Currency is JPY 2,510.50
-27.00 (-1.06%)
Sep 18, 2026, 10:40 AM JST
Sekisui Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,537.50 | 2,542.50 | 2,504.50 | 2,516.00 | - | -0.85% | 315,200 |
| Sep 17, 2026 | 2,517.00 | 2,537.50 | 2,509.00 | 2,537.50 | 2,537.50 | 1.24% | 967,400 |
| Sep 16, 2026 | 2,519.50 | 2,521.50 | 2,500.50 | 2,506.50 | 2,506.50 | 0.70% | 840,000 |
| Sep 15, 2026 | 2,513.00 | 2,515.00 | 2,476.50 | 2,489.00 | 2,489.00 | -0.86% | 911,000 |
| Sep 14, 2026 | 2,486.00 | 2,510.50 | 2,468.00 | 2,510.50 | 2,510.50 | 1.50% | 1,154,000 |
| Sep 11, 2026 | 2,440.50 | 2,477.50 | 2,430.00 | 2,473.50 | 2,473.50 | -0.44% | 1,775,800 |
| Sep 10, 2026 | 2,485.00 | 2,496.50 | 2,453.50 | 2,484.50 | 2,484.50 | -0.60% | 1,175,300 |
| Sep 9, 2026 | 2,487.00 | 2,500.50 | 2,473.50 | 2,499.50 | 2,499.50 | -0.18% | 1,535,600 |
| Sep 8, 2026 | 2,532.00 | 2,542.00 | 2,504.00 | 2,504.00 | 2,504.00 | -1.69% | 1,169,200 |
| Sep 7, 2026 | 2,534.50 | 2,559.50 | 2,530.50 | 2,547.00 | 2,547.00 | -0.08% | 1,548,100 |
| Sep 4, 2026 | 2,580.00 | 2,599.50 | 2,548.00 | 2,549.00 | 2,549.00 | -2.02% | 1,480,800 |
| Sep 3, 2026 | 2,610.00 | 2,620.00 | 2,600.00 | 2,601.50 | 2,601.50 | 0.02% | 868,500 |
| Sep 2, 2026 | 2,620.00 | 2,649.50 | 2,601.00 | 2,601.00 | 2,601.00 | -2.93% | 1,375,400 |
| Sep 1, 2026 | 2,633.00 | 2,688.00 | 2,628.50 | 2,679.50 | 2,679.50 | 0.92% | 1,396,700 |
| Aug 31, 2026 | 2,633.50 | 2,655.00 | 2,620.50 | 2,655.00 | 2,655.00 | 0.55% | 1,459,800 |
| Aug 28, 2026 | 2,635.00 | 2,654.00 | 2,627.00 | 2,640.50 | 2,640.50 | -0.21% | 1,362,200 |
| Aug 27, 2026 | 2,622.00 | 2,649.50 | 2,616.00 | 2,646.00 | 2,646.00 | 1.11% | 1,345,600 |
| Aug 26, 2026 | 2,621.00 | 2,625.00 | 2,610.50 | 2,617.00 | 2,617.00 | -0.17% | 1,080,800 |
| Aug 25, 2026 | 2,646.50 | 2,650.00 | 2,611.50 | 2,621.50 | 2,621.50 | -0.74% | 1,057,300 |
| Aug 24, 2026 | 2,629.00 | 2,656.00 | 2,625.00 | 2,641.00 | 2,641.00 | -0.08% | 907,400 |
| Aug 21, 2026 | 2,619.00 | 2,643.00 | 2,608.50 | 2,643.00 | 2,643.00 | 0.44% | 1,233,300 |
| Aug 20, 2026 | 2,622.50 | 2,631.50 | 2,600.00 | 2,631.50 | 2,631.50 | 1.78% | 1,591,500 |
| Aug 19, 2026 | 2,632.00 | 2,635.50 | 2,577.00 | 2,585.50 | 2,585.50 | -2.65% | 2,216,800 |
| Aug 18, 2026 | 2,652.50 | 2,656.00 | 2,631.00 | 2,656.00 | 2,656.00 | 0.13% | 1,536,200 |
| Aug 17, 2026 | 2,675.00 | 2,686.50 | 2,649.00 | 2,652.50 | 2,652.50 | -1.52% | 1,278,100 |
| Aug 14, 2026 | 2,671.50 | 2,693.50 | 2,658.00 | 2,693.50 | 2,693.50 | 0.65% | 1,377,200 |
| Aug 13, 2026 | 2,683.50 | 2,689.00 | 2,644.50 | 2,676.00 | 2,676.00 | -0.34% | 1,426,800 |
| Aug 12, 2026 | 2,689.00 | 2,711.00 | 2,671.50 | 2,685.00 | 2,685.00 | -0.15% | 1,342,300 |
| Aug 10, 2026 | 2,687.00 | 2,705.50 | 2,671.50 | 2,689.00 | 2,689.00 | 0.17% | 843,700 |
| Aug 7, 2026 | 2,667.00 | 2,700.00 | 2,660.00 | 2,684.50 | 2,684.50 | 0.88% | 1,296,900 |
| Aug 6, 2026 | 2,632.00 | 2,668.00 | 2,630.00 | 2,661.00 | 2,661.00 | 1.22% | 1,213,300 |
| 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 |