Sekisui Kasei Co., Ltd. (TYO:4228)
Japan · Delayed Price · Currency is JPY 521.00
+16.00 (3.17%)
May 14, 2026, 3:30 PM JST
Sekisui Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 505.00 | 530.00 | 503.00 | 521.00 | 521.00 | 3.17% | 443,300 |
| May 13, 2026 | 485.00 | 505.00 | 485.00 | 505.00 | 505.00 | 4.55% | 271,400 |
| May 12, 2026 | 505.00 | 507.00 | 479.00 | 483.00 | 483.00 | -2.82% | 384,200 |
| May 11, 2026 | 500.00 | 519.00 | 494.00 | 497.00 | 497.00 | 4.41% | 785,200 |
| May 8, 2026 | 478.00 | 478.00 | 458.00 | 476.00 | 476.00 | 0.63% | 308,200 |
| May 7, 2026 | 464.00 | 477.00 | 455.00 | 473.00 | 473.00 | 5.35% | 367,800 |
| May 1, 2026 | 449.00 | 455.00 | 444.00 | 449.00 | 449.00 | -0.66% | 239,700 |
| Apr 30, 2026 | 448.00 | 458.00 | 442.00 | 452.00 | 452.00 | -0.88% | 345,600 |
| Apr 28, 2026 | 440.00 | 460.00 | 440.00 | 456.00 | 456.00 | 9.88% | 1,130,300 |
| Apr 27, 2026 | 422.00 | 422.00 | 411.00 | 415.00 | 415.00 | -1.89% | 224,100 |
| Apr 24, 2026 | 433.00 | 433.00 | 421.00 | 423.00 | 423.00 | -2.08% | 220,500 |
| Apr 23, 2026 | 440.00 | 445.00 | 426.00 | 432.00 | 432.00 | -2.48% | 152,600 |
| Apr 22, 2026 | 460.00 | 462.00 | 441.00 | 443.00 | 443.00 | -4.32% | 211,100 |
| Apr 21, 2026 | 476.00 | 479.00 | 462.00 | 463.00 | 463.00 | -2.11% | 146,300 |
| Apr 20, 2026 | 475.00 | 481.00 | 472.00 | 473.00 | 473.00 | -0.21% | 170,700 |
| Apr 17, 2026 | 482.00 | 484.00 | 469.00 | 474.00 | 474.00 | -1.66% | 151,900 |
| Apr 16, 2026 | 479.00 | 485.00 | 476.00 | 482.00 | 482.00 | 0.42% | 212,500 |
| Apr 15, 2026 | 475.00 | 487.00 | 473.00 | 480.00 | 480.00 | 2.35% | 343,000 |
| Apr 14, 2026 | 468.00 | 471.00 | 464.00 | 469.00 | 469.00 | 1.96% | 117,800 |
| Apr 13, 2026 | 456.00 | 465.00 | 455.00 | 460.00 | 460.00 | - | 116,400 |
| Apr 10, 2026 | 464.00 | 471.00 | 458.00 | 460.00 | 460.00 | 0.88% | 134,200 |
| Apr 9, 2026 | 466.00 | 472.00 | 456.00 | 456.00 | 456.00 | -1.72% | 176,100 |
| Apr 8, 2026 | 458.00 | 465.00 | 451.00 | 464.00 | 464.00 | 4.98% | 377,300 |
| Apr 7, 2026 | 451.00 | 456.00 | 437.00 | 442.00 | 442.00 | -1.78% | 149,600 |
| Apr 6, 2026 | 443.00 | 456.00 | 442.00 | 450.00 | 450.00 | 1.35% | 134,200 |
| Apr 3, 2026 | 445.00 | 450.00 | 441.00 | 444.00 | 444.00 | 1.14% | 165,300 |
| Apr 2, 2026 | 455.00 | 461.00 | 436.00 | 439.00 | 439.00 | -3.52% | 225,300 |
| Apr 1, 2026 | 446.00 | 455.00 | 440.00 | 455.00 | 455.00 | 5.32% | 202,700 |
| Mar 31, 2026 | 430.00 | 444.00 | 425.00 | 432.00 | 432.00 | -1.14% | 201,700 |
| Mar 30, 2026 | 425.00 | 439.00 | 420.00 | 437.00 | 437.00 | -3.10% | 318,400 |
| Mar 27, 2026 | 450.00 | 455.00 | 444.00 | 451.00 | 441.00 | -0.44% | 197,200 |
| Mar 26, 2026 | 451.00 | 459.00 | 448.00 | 453.00 | 442.96 | -0.44% | 176,500 |
| Mar 25, 2026 | 450.00 | 458.00 | 447.00 | 455.00 | 444.91 | 4.84% | 270,700 |
| Mar 24, 2026 | 436.00 | 440.00 | 425.00 | 434.00 | 424.38 | 5.08% | 271,900 |
| Mar 23, 2026 | 431.00 | 431.00 | 408.00 | 413.00 | 403.84 | -7.61% | 566,900 |
| Mar 19, 2026 | 464.00 | 464.00 | 444.00 | 447.00 | 437.09 | -6.88% | 298,000 |
| Mar 18, 2026 | 458.00 | 480.00 | 458.00 | 480.00 | 469.36 | 6.67% | 246,000 |
| Mar 17, 2026 | 474.00 | 478.00 | 450.00 | 450.00 | 440.02 | - | 248,400 |
| Mar 16, 2026 | 455.00 | 457.00 | 445.00 | 450.00 | 440.02 | -1.96% | 342,500 |
| Mar 13, 2026 | 466.00 | 472.00 | 459.00 | 459.00 | 448.82 | -3.16% | 244,200 |
| Mar 12, 2026 | 491.00 | 494.00 | 473.00 | 474.00 | 463.49 | -5.01% | 240,500 |
| Mar 11, 2026 | 493.00 | 508.00 | 493.00 | 499.00 | 487.94 | 2.46% | 148,600 |
| Mar 10, 2026 | 486.00 | 494.00 | 478.00 | 487.00 | 476.20 | 4.51% | 235,900 |
| Mar 9, 2026 | 474.00 | 483.00 | 458.00 | 466.00 | 455.67 | -8.63% | 641,200 |
| Mar 6, 2026 | 506.00 | 517.00 | 498.00 | 510.00 | 498.69 | -0.58% | 200,400 |
| Mar 5, 2026 | 515.00 | 525.00 | 508.00 | 513.00 | 501.63 | 6.65% | 332,600 |
| Mar 4, 2026 | 501.00 | 503.00 | 466.00 | 481.00 | 470.33 | -7.68% | 690,800 |
| Mar 3, 2026 | 525.00 | 539.00 | 517.00 | 521.00 | 509.45 | -1.88% | 323,800 |
| Mar 2, 2026 | 531.00 | 540.00 | 521.00 | 531.00 | 519.23 | -2.57% | 313,200 |
| Feb 27, 2026 | 511.00 | 546.00 | 508.00 | 545.00 | 532.92 | 5.01% | 465,100 |