Skip to main content
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,555.50
-14.50 (-0.56%)
At close: Dec 5, 2025

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,575.002,578.002,546.502,555.502,555.50-0.56%1,439,900
Dec 4, 20252,561.502,583.502,555.002,570.002,570.00-0.35%1,716,400
Dec 3, 20252,550.502,579.002,550.002,579.002,579.000.16%1,726,700
Dec 2, 20252,576.002,593.002,561.502,575.002,575.00-0.75%1,630,100
Dec 1, 20252,650.002,652.002,594.502,594.502,594.50-2.41%2,120,300
Nov 28, 20252,622.502,664.002,622.502,658.502,658.501.37%1,631,000
Nov 27, 20252,620.002,636.002,616.002,622.502,622.50-0.06%1,038,500
Nov 26, 20252,582.002,628.002,581.002,624.002,624.001.69%1,352,500
Nov 25, 20252,595.002,607.502,580.502,580.502,580.50-0.23%1,563,900
Nov 21, 20252,527.002,596.002,527.002,586.502,586.501.57%2,019,800
Nov 20, 20252,549.002,564.002,537.002,546.502,546.500.71%1,446,000
Nov 19, 20252,549.502,557.002,518.002,528.502,528.50-0.06%2,098,600
Nov 18, 20252,581.002,591.502,530.002,530.002,530.00-2.79%2,181,500
Nov 17, 20252,625.002,626.002,582.002,602.502,602.50-0.15%1,603,400
Nov 14, 20252,594.502,613.502,583.502,606.502,606.50-0.40%1,699,100
Nov 13, 20252,632.002,642.002,612.502,617.002,617.000.48%1,966,100
Nov 12, 20252,600.502,614.002,583.002,604.502,604.500.29%1,792,100
Nov 11, 20252,640.002,656.502,597.002,597.002,597.00-2.42%2,538,700
Nov 10, 20252,640.002,671.002,629.002,661.502,661.501.86%2,160,200
Nov 7, 20252,570.002,613.002,565.002,613.002,613.000.93%2,218,900
Nov 6, 20252,607.002,626.502,589.002,589.002,589.00-0.73%2,628,600
Nov 5, 20252,610.002,637.502,566.002,608.002,608.00-1.45%3,162,600
Nov 4, 20252,680.002,699.002,632.002,646.502,646.50-1.07%3,330,800
Oct 31, 20252,737.502,746.502,675.002,675.002,675.00-5.29%5,770,100
Oct 30, 20252,828.502,846.002,810.002,824.502,824.500.09%3,957,700
Oct 29, 20252,871.502,880.002,817.002,822.002,822.00-1.72%1,530,500
Oct 28, 20252,940.002,948.502,871.502,871.502,871.50-2.81%2,049,100
Oct 27, 20252,957.002,967.502,931.502,954.502,954.501.48%1,985,900
Oct 24, 20252,888.002,932.002,879.502,911.502,911.501.27%2,383,200
Oct 23, 20252,825.002,883.502,821.002,875.002,875.001.75%1,532,700
Oct 22, 20252,780.002,826.502,778.502,825.502,825.501.65%1,080,100
Oct 21, 20252,785.002,799.002,771.002,779.502,779.50-0.02%1,082,700
Oct 20, 20252,792.002,796.002,768.002,780.002,780.002.13%1,186,600
Oct 17, 20252,737.002,743.502,713.502,722.002,722.00-0.53%1,102,300
Oct 16, 20252,762.002,776.502,736.002,736.502,736.50-0.80%1,232,400
Oct 15, 20252,742.502,762.502,734.002,758.502,758.500.69%1,233,900
Oct 14, 20252,733.002,774.502,724.002,739.502,739.50-0.87%1,703,500
Oct 10, 20252,850.002,851.002,760.002,763.502,763.50-3.71%2,219,800
Oct 9, 20252,910.502,927.502,860.002,870.002,870.00-0.74%1,606,900
Oct 8, 20252,921.002,921.002,888.502,891.502,891.50-1.04%1,830,400
Oct 7, 20252,911.002,939.502,889.502,922.002,922.001.14%2,605,100
Oct 6, 20252,850.002,903.502,817.502,889.002,889.006.82%4,169,900
Oct 3, 20252,680.002,708.502,677.002,704.502,704.501.12%1,225,200
Oct 2, 20252,680.002,690.002,659.002,674.502,674.50-0.87%1,133,800
Oct 1, 20252,735.002,739.502,681.502,698.002,698.00-2.07%1,804,200
Sep 30, 20252,766.002,767.002,733.002,755.002,755.00-0.93%1,289,900
Sep 29, 20252,805.002,806.502,773.002,781.002,781.00-1.90%1,085,800
Sep 26, 20252,832.002,855.002,825.002,835.002,795.000.43%1,432,800
Sep 25, 20252,828.002,839.002,811.502,823.002,783.170.18%1,399,700
Sep 24, 20252,828.002,831.502,805.002,818.002,778.24-0.16%1,261,500
Sep 22, 20252,868.002,869.502,822.502,822.502,782.68-1.48%1,460,300
Sep 19, 20252,848.502,938.502,815.502,865.002,824.580.19%3,111,400
Sep 18, 20252,864.002,865.002,833.002,859.502,819.150.16%1,186,300
Sep 17, 20252,860.002,860.002,828.002,855.002,814.72-0.24%1,028,800
Sep 16, 20252,852.002,870.002,848.002,862.002,821.620.07%1,197,700
Sep 12, 20252,862.502,884.002,860.002,860.002,819.65-0.35%1,181,500
Sep 11, 20252,850.002,875.002,843.002,870.002,829.51-0.30%1,025,100
Sep 10, 20252,880.002,890.002,863.002,878.502,837.89-0.26%910,600
Sep 9, 20252,900.002,901.002,864.502,886.002,845.28-0.52%1,246,800
Sep 8, 20252,877.002,906.002,863.002,901.002,860.071.08%1,288,600
Sep 5, 20252,857.502,872.002,838.502,870.002,829.511.27%985,900
Sep 4, 20252,823.502,847.002,818.002,834.002,794.010.05%865,200
Sep 3, 20252,859.002,860.002,823.502,832.502,792.54-0.72%1,228,800
Sep 2, 20252,843.002,858.002,838.502,853.002,812.750.69%1,113,400
Sep 1, 20252,814.502,833.502,798.002,833.502,793.520.75%1,066,700
Aug 29, 20252,820.502,823.502,798.002,812.502,772.82-0.67%1,486,900
Aug 28, 20252,846.002,846.502,825.002,831.502,791.55-0.32%1,235,100
Aug 27, 20252,802.502,849.002,798.002,840.502,800.421.01%1,397,200
Aug 26, 20252,839.002,843.502,800.502,812.002,772.32-0.93%1,824,800
Aug 25, 20252,833.002,853.002,825.002,838.502,798.450.82%1,683,000
Aug 22, 20252,840.002,840.502,785.502,815.502,775.78-1.64%2,037,700
Aug 21, 20252,895.002,898.002,842.002,862.502,822.11-1.36%2,145,300
Aug 20, 20252,809.002,909.002,793.002,902.002,861.054.05%4,219,300
Aug 19, 20252,755.002,793.502,747.002,789.002,749.651.47%1,955,400
Aug 18, 20252,762.002,763.002,745.002,748.502,709.72-0.18%1,233,200
Aug 15, 20252,713.502,760.502,695.002,753.502,714.651.49%2,143,600
Aug 14, 20252,711.502,716.502,692.502,713.002,674.72-0.95%1,243,100
Aug 13, 20252,736.002,746.502,714.502,739.002,700.350.40%1,536,600
Aug 12, 20252,710.002,736.002,701.002,728.002,689.510.57%1,872,700
Aug 8, 20252,678.002,735.002,677.502,712.502,674.230.82%1,936,300
Aug 7, 20252,671.002,690.502,655.502,690.502,652.540.79%1,162,700
Aug 6, 20252,655.002,684.002,643.502,669.502,631.841.29%1,543,300
Aug 5, 20252,599.502,635.502,590.002,635.502,598.311.84%1,418,200
Aug 4, 20252,550.502,588.002,531.002,588.002,551.49-1,729,600
Aug 1, 20252,534.002,597.502,524.002,588.002,551.49-1.69%2,810,300
Jul 31, 20252,635.002,642.502,608.002,632.502,595.36-0.19%1,602,000
Jul 30, 20252,622.002,643.002,613.002,637.502,600.290.86%1,303,500
Jul 29, 20252,585.002,615.502,580.502,615.002,578.10-0.30%1,132,900
Jul 28, 20252,634.002,654.002,619.002,623.002,585.99-1.06%1,129,700
Jul 25, 20252,650.002,662.002,634.502,651.002,613.60-0.11%1,633,600
Jul 24, 20252,630.002,668.502,626.502,654.002,616.552.21%2,431,900
Jul 23, 20252,525.002,609.002,525.002,596.502,559.873.74%2,403,900
Jul 22, 20252,514.502,519.002,487.002,503.002,467.680.08%1,166,700
Jul 18, 20252,526.502,526.502,496.502,501.002,465.71-0.56%1,314,000
Jul 17, 20252,524.002,534.502,501.502,515.002,479.51-1.02%1,397,400
Jul 16, 20252,555.002,565.002,534.002,541.002,505.15-0.41%1,193,700
Jul 15, 20252,571.002,596.502,548.002,551.502,515.50-0.18%1,217,500
Jul 14, 20252,566.002,582.002,556.002,556.002,519.94-0.39%857,600
Jul 11, 20252,571.502,609.502,565.002,566.002,529.800.43%1,449,300
Jul 10, 20252,568.002,568.502,540.002,555.002,518.95-0.49%1,293,700