Sekisui Kasei Co., Ltd. (TYO:4228)
Japan · Delayed Price · Currency is JPY 604.00
+22.00 (3.78%)
Oct 16, 2026, 3:30 PM JST
Sekisui Kasei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 582.00 | 606.00 | 582.00 | 604.00 | 604.00 | 3.78% | 128,800 |
| Oct 15, 2026 | 601.00 | 602.00 | 582.00 | 582.00 | 582.00 | -5.37% | 222,900 |
| Oct 14, 2026 | 620.00 | 625.00 | 612.00 | 615.00 | 615.00 | -0.49% | 75,600 |
| Oct 13, 2026 | 612.00 | 620.00 | 607.00 | 618.00 | 618.00 | 0.65% | 116,900 |
| Oct 9, 2026 | 599.00 | 621.00 | 597.00 | 614.00 | 614.00 | 1.66% | 148,600 |
| Oct 8, 2026 | 612.00 | 614.00 | 602.00 | 604.00 | 604.00 | -2.74% | 119,300 |
| Oct 7, 2026 | 627.00 | 629.00 | 617.00 | 621.00 | 621.00 | -1.43% | 96,000 |
| Oct 6, 2026 | 617.00 | 630.00 | 613.00 | 630.00 | 630.00 | 2.11% | 131,800 |
| Oct 5, 2026 | 606.00 | 618.00 | 605.00 | 617.00 | 617.00 | 2.49% | 158,400 |
| Oct 2, 2026 | 612.00 | 618.00 | 602.00 | 602.00 | 602.00 | -2.59% | 138,200 |
| Oct 1, 2026 | 612.00 | 619.00 | 608.00 | 618.00 | 618.00 | - | 154,000 |
| Sep 30, 2026 | 616.00 | 621.00 | 612.00 | 618.00 | 618.00 | 0.82% | 106,300 |
| Sep 29, 2026 | 610.00 | 616.00 | 608.00 | 613.00 | 613.00 | 0.16% | 150,600 |
| Sep 28, 2026 | 627.00 | 631.00 | 609.00 | 617.00 | 612.00 | -1.91% | 370,500 |
| Sep 25, 2026 | 621.00 | 629.00 | 615.00 | 629.00 | 623.90 | 2.28% | 179,600 |
| Sep 24, 2026 | 615.00 | 624.00 | 614.00 | 615.00 | 610.02 | -0.65% | 210,600 |
| Sep 18, 2026 | 610.00 | 619.00 | 599.00 | 619.00 | 613.98 | 2.15% | 246,000 |
| Sep 17, 2026 | 594.00 | 609.00 | 594.00 | 606.00 | 601.09 | 1.68% | 227,000 |
| Sep 16, 2026 | 579.00 | 596.00 | 576.00 | 596.00 | 591.17 | 2.94% | 234,500 |
| Sep 15, 2026 | 561.00 | 579.00 | 559.00 | 579.00 | 574.31 | 3.21% | 126,400 |
| Sep 14, 2026 | 560.00 | 565.00 | 554.00 | 561.00 | 556.45 | - | 154,900 |
| Sep 11, 2026 | 556.00 | 568.00 | 548.00 | 561.00 | 556.45 | -2.43% | 338,600 |
| Sep 10, 2026 | 572.00 | 577.00 | 563.00 | 575.00 | 570.34 | -0.17% | 122,800 |
| Sep 9, 2026 | 560.00 | 580.00 | 560.00 | 576.00 | 571.33 | 3.04% | 214,700 |
| Sep 8, 2026 | 592.00 | 592.00 | 559.00 | 559.00 | 554.47 | -5.73% | 380,400 |
| Sep 7, 2026 | 608.00 | 610.00 | 590.00 | 593.00 | 588.19 | -1.17% | 173,200 |
| Sep 4, 2026 | 612.00 | 614.00 | 598.00 | 600.00 | 595.14 | -2.28% | 198,200 |
| Sep 3, 2026 | 603.00 | 619.00 | 597.00 | 614.00 | 609.02 | 2.85% | 277,600 |
| Sep 2, 2026 | 620.00 | 624.00 | 594.00 | 597.00 | 592.16 | -6.13% | 315,900 |
| Sep 1, 2026 | 613.00 | 637.00 | 610.00 | 636.00 | 630.85 | 2.91% | 401,700 |
| Aug 31, 2026 | 578.00 | 619.00 | 567.00 | 618.00 | 612.99 | 5.46% | 422,300 |
| Aug 28, 2026 | 592.00 | 601.00 | 584.00 | 586.00 | 581.25 | -1.51% | 212,900 |
| Aug 27, 2026 | 607.00 | 613.00 | 589.00 | 595.00 | 590.18 | -0.34% | 188,400 |
| Aug 26, 2026 | 595.00 | 603.00 | 586.00 | 597.00 | 592.16 | 0.34% | 235,300 |
| Aug 25, 2026 | 595.00 | 599.00 | 587.00 | 595.00 | 590.18 | -0.50% | 254,300 |
| Aug 24, 2026 | 607.00 | 607.00 | 593.00 | 598.00 | 593.15 | -1.48% | 300,000 |
| Aug 21, 2026 | 606.00 | 609.00 | 599.00 | 607.00 | 602.08 | -1.14% | 159,400 |
| Aug 20, 2026 | 612.00 | 615.00 | 601.00 | 614.00 | 609.02 | 2.33% | 300,400 |
| Aug 19, 2026 | 641.00 | 641.00 | 599.00 | 600.00 | 595.14 | -6.40% | 336,700 |
| Aug 18, 2026 | 652.00 | 655.00 | 631.00 | 641.00 | 635.81 | -1.69% | 306,200 |
| Aug 17, 2026 | 655.00 | 668.00 | 641.00 | 652.00 | 646.72 | -0.15% | 389,800 |
| Aug 14, 2026 | 643.00 | 659.00 | 635.00 | 653.00 | 647.71 | 1.56% | 299,500 |
| Aug 13, 2026 | 623.00 | 643.00 | 612.00 | 643.00 | 637.79 | 4.05% | 497,600 |
| Aug 12, 2026 | 635.00 | 636.00 | 612.00 | 618.00 | 612.99 | -2.52% | 332,700 |
| Aug 10, 2026 | 620.00 | 643.00 | 618.00 | 634.00 | 628.86 | 3.26% | 446,900 |
| Aug 7, 2026 | 615.00 | 620.00 | 597.00 | 614.00 | 609.02 | 0.82% | 369,000 |
| Aug 6, 2026 | 584.00 | 619.00 | 583.00 | 609.00 | 604.06 | 3.57% | 474,700 |
| Aug 5, 2026 | 591.00 | 609.00 | 580.00 | 588.00 | 583.24 | - | 607,200 |
| Aug 4, 2026 | 543.00 | 595.00 | 540.00 | 588.00 | 583.24 | 7.69% | 840,400 |
| Aug 3, 2026 | 522.00 | 546.00 | 500.00 | 546.00 | 541.58 | 3.02% | 949,900 |