Sekisui Kasei Co., Ltd. (TYO:4228)
Japan · Delayed Price · Currency is JPY 546.00
-11.00 (-1.97%)
Jun 24, 2026, 3:30 PM JST
Sekisui Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 522.00 | 532.00 | 513.00 | 527.00 | 527.00 | 0.76% | 140,600 |
| May 25, 2026 | 519.00 | 530.00 | 513.00 | 523.00 | 523.00 | 2.35% | 276,700 |
| May 22, 2026 | 508.00 | 513.00 | 497.00 | 511.00 | 511.00 | 1.79% | 184,500 |
| May 21, 2026 | 494.00 | 509.00 | 490.00 | 502.00 | 502.00 | 3.29% | 226,200 |
| May 20, 2026 | 504.00 | 504.00 | 474.00 | 486.00 | 486.00 | -3.57% | 342,400 |
| May 19, 2026 | 516.00 | 523.00 | 497.00 | 504.00 | 504.00 | 0.20% | 334,100 |
| May 18, 2026 | 537.00 | 537.00 | 492.00 | 503.00 | 503.00 | -5.45% | 460,900 |
| May 15, 2026 | 525.00 | 539.00 | 519.00 | 532.00 | 532.00 | 2.11% | 406,100 |
| 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 |