Sekisui Kasei Co., Ltd. (TYO:4228)
Japan · Delayed Price · Currency is JPY 607.00
+19.00 (3.23%)
Aug 6, 2026, 11:30 AM JST
Sekisui Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 591.00 | 609.00 | 582.00 | 585.00 | - | -0.51% | 421,200 |
| Aug 4, 2026 | 543.00 | 595.00 | 540.00 | 588.00 | 588.00 | 7.69% | 840,400 |
| Aug 3, 2026 | 522.00 | 546.00 | 500.00 | 546.00 | 546.00 | 3.02% | 949,900 |
| Jul 31, 2026 | 525.00 | 546.00 | 519.00 | 530.00 | 530.00 | 2.91% | 339,000 |
| Jul 30, 2026 | 493.00 | 519.00 | 490.00 | 515.00 | 515.00 | 3.62% | 367,700 |
| Jul 29, 2026 | 515.00 | 517.00 | 486.00 | 497.00 | 497.00 | -2.36% | 515,200 |
| Jul 28, 2026 | 510.00 | 517.00 | 506.00 | 509.00 | 509.00 | -1.74% | 416,200 |
| Jul 27, 2026 | 518.00 | 525.00 | 512.00 | 518.00 | 518.00 | 1.97% | 222,500 |
| Jul 24, 2026 | 520.00 | 520.00 | 506.00 | 508.00 | 508.00 | -3.61% | 174,000 |
| Jul 23, 2026 | 529.00 | 531.00 | 522.00 | 527.00 | 527.00 | 0.96% | 123,600 |
| Jul 22, 2026 | 523.00 | 531.00 | 521.00 | 522.00 | 522.00 | - | 182,600 |
| Jul 21, 2026 | 519.00 | 524.00 | 509.00 | 522.00 | 522.00 | 2.55% | 238,400 |
| Jul 17, 2026 | 509.00 | 514.00 | 495.00 | 509.00 | 509.00 | -0.39% | 420,800 |
| Jul 16, 2026 | 522.00 | 528.00 | 511.00 | 511.00 | 511.00 | -3.58% | 129,100 |
| Jul 15, 2026 | 520.00 | 534.00 | 519.00 | 530.00 | 530.00 | 3.52% | 152,800 |
| Jul 14, 2026 | 508.00 | 515.00 | 504.00 | 512.00 | 512.00 | 0.99% | 259,700 |
| Jul 13, 2026 | 524.00 | 529.00 | 506.00 | 507.00 | 507.00 | -2.69% | 206,600 |
| Jul 10, 2026 | 525.00 | 527.00 | 520.00 | 521.00 | 521.00 | 0.77% | 166,200 |
| Jul 9, 2026 | 513.00 | 522.00 | 510.00 | 517.00 | 517.00 | 0.39% | 269,800 |
| Jul 8, 2026 | 527.00 | 529.00 | 514.00 | 515.00 | 515.00 | -2.83% | 298,000 |
| Jul 7, 2026 | 537.00 | 544.00 | 527.00 | 530.00 | 530.00 | -1.12% | 192,800 |
| Jul 6, 2026 | 555.00 | 560.00 | 533.00 | 536.00 | 536.00 | -2.01% | 200,800 |
| Jul 3, 2026 | 540.00 | 553.00 | 530.00 | 547.00 | 547.00 | 3.01% | 272,300 |
| Jul 2, 2026 | 525.00 | 539.00 | 522.00 | 531.00 | 531.00 | 0.95% | 263,700 |
| Jul 1, 2026 | 538.00 | 541.00 | 521.00 | 526.00 | 526.00 | -0.38% | 212,300 |
| Jun 30, 2026 | 554.00 | 555.00 | 526.00 | 528.00 | 528.00 | -3.12% | 222,100 |
| Jun 29, 2026 | 554.00 | 559.00 | 533.00 | 545.00 | 545.00 | 0.18% | 162,600 |
| Jun 26, 2026 | 560.00 | 561.00 | 540.00 | 544.00 | 544.00 | -2.86% | 151,700 |
| Jun 25, 2026 | 554.00 | 563.00 | 548.00 | 560.00 | 560.00 | 2.56% | 196,700 |
| Jun 24, 2026 | 556.00 | 574.00 | 539.00 | 546.00 | 546.00 | -1.97% | 264,100 |
| Jun 23, 2026 | 570.00 | 570.00 | 556.00 | 557.00 | 557.00 | -2.11% | 193,300 |
| Jun 22, 2026 | 546.00 | 569.00 | 546.00 | 569.00 | 569.00 | 4.21% | 323,100 |
| Jun 19, 2026 | 564.00 | 569.00 | 544.00 | 546.00 | 546.00 | -3.19% | 210,000 |
| Jun 18, 2026 | 564.00 | 571.00 | 560.00 | 564.00 | 564.00 | - | 136,600 |
| Jun 17, 2026 | 563.00 | 573.00 | 561.00 | 564.00 | 564.00 | 0.53% | 164,000 |
| Jun 16, 2026 | 568.00 | 568.00 | 556.00 | 561.00 | 561.00 | -1.92% | 171,400 |
| Jun 15, 2026 | 570.00 | 579.00 | 566.00 | 572.00 | 572.00 | 4.00% | 245,900 |
| Jun 12, 2026 | 556.00 | 564.00 | 544.00 | 550.00 | 550.00 | 0.73% | 224,900 |
| Jun 11, 2026 | 541.00 | 546.00 | 527.00 | 546.00 | 546.00 | 0.55% | 498,700 |
| Jun 10, 2026 | 541.00 | 550.00 | 534.00 | 543.00 | 543.00 | 0.56% | 183,700 |
| Jun 9, 2026 | 541.00 | 563.00 | 531.00 | 540.00 | 540.00 | 1.69% | 289,000 |
| Jun 8, 2026 | 526.00 | 536.00 | 510.00 | 531.00 | 531.00 | -4.50% | 314,300 |
| Jun 5, 2026 | 543.00 | 561.00 | 541.00 | 556.00 | 556.00 | 2.21% | 280,900 |
| Jun 4, 2026 | 544.00 | 549.00 | 529.00 | 544.00 | 544.00 | -0.37% | 219,900 |
| Jun 3, 2026 | 545.00 | 556.00 | 538.00 | 546.00 | 546.00 | 1.68% | 226,600 |
| Jun 2, 2026 | 545.00 | 549.00 | 528.00 | 537.00 | 537.00 | -2.36% | 362,300 |
| Jun 1, 2026 | 576.00 | 576.00 | 550.00 | 550.00 | 550.00 | -4.18% | 390,900 |
| May 29, 2026 | 587.00 | 596.00 | 564.00 | 574.00 | 574.00 | -0.52% | 437,700 |
| May 28, 2026 | 570.00 | 579.00 | 549.00 | 577.00 | 577.00 | 0.35% | 513,500 |
| May 27, 2026 | 531.00 | 588.00 | 522.00 | 575.00 | 575.00 | 9.11% | 840,700 |