Sekisui Kasei Co., Ltd. (TYO:4228)
Japan · Delayed Price · Currency is JPY 595.00
-2.00 (-0.34%)
Aug 27, 2026, 3:30 PM JST
Sekisui Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 607.00 | 613.00 | 589.00 | 595.00 | 595.00 | -0.34% | 188,400 |
| Aug 26, 2026 | 595.00 | 603.00 | 586.00 | 597.00 | 597.00 | 0.34% | 235,300 |
| Aug 25, 2026 | 595.00 | 599.00 | 587.00 | 595.00 | 595.00 | -0.50% | 254,300 |
| Aug 24, 2026 | 607.00 | 607.00 | 593.00 | 598.00 | 598.00 | -1.48% | 300,000 |
| Aug 21, 2026 | 606.00 | 609.00 | 599.00 | 607.00 | 607.00 | -1.14% | 159,400 |
| Aug 20, 2026 | 612.00 | 615.00 | 601.00 | 614.00 | 614.00 | 2.33% | 300,400 |
| Aug 19, 2026 | 641.00 | 641.00 | 599.00 | 600.00 | 600.00 | -6.40% | 336,700 |
| Aug 18, 2026 | 652.00 | 655.00 | 631.00 | 641.00 | 641.00 | -1.69% | 306,200 |
| Aug 17, 2026 | 655.00 | 668.00 | 641.00 | 652.00 | 652.00 | -0.15% | 389,800 |
| Aug 14, 2026 | 643.00 | 659.00 | 635.00 | 653.00 | 653.00 | 1.56% | 299,500 |
| Aug 13, 2026 | 623.00 | 643.00 | 612.00 | 643.00 | 643.00 | 4.05% | 497,600 |
| Aug 12, 2026 | 635.00 | 636.00 | 612.00 | 618.00 | 618.00 | -2.52% | 332,700 |
| Aug 10, 2026 | 620.00 | 643.00 | 618.00 | 634.00 | 634.00 | 3.26% | 446,900 |
| Aug 7, 2026 | 615.00 | 620.00 | 597.00 | 614.00 | 614.00 | 0.82% | 369,000 |
| Aug 6, 2026 | 584.00 | 619.00 | 583.00 | 609.00 | 609.00 | 3.57% | 474,700 |
| Aug 5, 2026 | 591.00 | 609.00 | 580.00 | 588.00 | 588.00 | - | 607,200 |
| 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 |