Skip to main content
Sekisui Chemical Co., Ltd. (TYO:4204)
Japan flag Japan · Delayed Price · Currency is JPY
2,463.00
+35.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Sekisui Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,450.002,463.002,423.002,463.002,463.001.44%2,710,400
Apr 27, 20262,420.002,452.002,411.002,428.002,428.000.37%2,204,100
Apr 24, 20262,466.002,468.002,411.002,419.002,419.00-0.84%1,833,500
Apr 23, 20262,452.002,452.502,413.502,439.502,439.50-0.65%2,782,100
Apr 22, 20262,511.002,517.002,455.502,455.502,455.50-2.56%3,278,100
Apr 21, 20262,554.002,554.002,510.002,520.002,520.00-1.45%3,319,600
Apr 20, 20262,598.002,607.502,551.002,557.002,557.00-0.78%2,750,200
Apr 17, 20262,625.002,625.002,577.002,577.002,577.00-1.68%2,982,800
Apr 16, 20262,644.002,649.002,615.502,621.002,621.000.04%2,555,900
Apr 15, 20262,649.002,660.002,620.002,620.002,620.00-0.89%2,170,000
Apr 14, 20262,697.502,699.002,638.502,643.502,643.50-0.96%2,063,900
Apr 13, 20262,675.002,693.502,656.002,669.002,669.00-0.22%1,188,800
Apr 10, 20262,689.502,710.002,675.002,675.002,675.00-0.39%1,204,800
Apr 9, 20262,733.502,736.002,667.502,685.502,685.50-1.76%2,059,400
Apr 8, 20262,731.002,739.002,693.502,733.502,733.503.09%1,969,600
Apr 7, 20262,654.002,675.002,644.002,651.502,651.500.32%867,800
Apr 6, 20262,650.002,662.002,640.502,643.002,643.00-0.19%1,048,900
Apr 3, 20262,664.002,672.502,640.002,648.002,648.00-0.15%1,357,100
Apr 2, 20262,700.002,716.502,646.002,652.002,652.00-1.03%2,024,800
Apr 1, 20262,662.002,679.502,629.502,679.502,679.502.80%1,742,700
Mar 31, 20262,612.502,648.002,584.002,606.502,606.500.50%2,267,500
Mar 30, 20262,548.002,599.502,530.002,593.502,593.50-2.48%2,732,900
Mar 27, 20262,635.502,674.002,630.502,659.502,619.500.68%1,524,600
Mar 26, 20262,650.002,650.002,613.502,641.502,601.770.80%1,799,700
Mar 25, 20262,645.002,656.502,605.502,620.502,581.090.60%2,041,700
Mar 24, 20262,608.502,617.002,577.502,605.002,565.821.82%1,601,400
Mar 23, 20262,583.002,592.502,552.002,558.502,520.02-4.18%2,329,600
Mar 19, 20262,716.002,733.002,670.002,670.002,629.84-3.78%2,956,200
Mar 18, 20262,752.502,793.502,751.002,775.002,733.260.96%1,385,400
Mar 17, 20262,773.002,788.002,739.002,748.502,707.160.38%1,076,100
Mar 16, 20262,769.002,792.502,735.002,738.002,696.82-1.49%1,567,100
Mar 13, 20262,748.002,788.002,729.502,779.502,737.70-1,647,700
Mar 12, 20262,820.002,820.502,753.002,779.502,737.70-0.23%2,219,200
Mar 11, 20262,800.002,822.002,785.002,786.002,744.100.38%1,615,200
Mar 10, 20262,800.002,804.502,756.502,775.502,733.760.71%1,867,300
Mar 9, 20262,700.002,761.502,698.002,756.002,714.55-2.86%2,327,800
Mar 6, 20262,800.002,837.002,787.502,837.002,794.330.39%1,091,000
Mar 5, 20262,898.502,917.502,815.502,826.002,783.500.98%1,637,700
Mar 4, 20262,878.502,887.002,780.502,798.502,756.41-3.95%2,366,100
Mar 3, 20263,022.003,022.002,912.002,913.502,869.68-3.27%2,287,000
Mar 2, 20262,979.003,026.002,966.003,012.002,966.70-1.21%1,540,500
Feb 27, 20262,985.003,055.002,971.003,049.003,003.141.79%3,214,400
Feb 26, 20262,980.003,010.002,975.002,995.502,950.450.39%1,810,600
Feb 25, 20263,009.003,010.002,966.002,984.002,939.12-0.30%1,747,800
Feb 24, 20263,001.003,033.002,976.002,993.002,947.980.27%1,624,600
Feb 20, 20263,001.003,040.002,967.502,985.002,940.10-1.06%2,294,700
Feb 19, 20263,056.003,056.003,017.003,017.002,971.62-1.18%2,110,100
Feb 18, 20263,004.003,065.003,003.003,053.003,007.083.33%3,114,200
Feb 17, 20262,909.502,962.002,900.002,954.502,910.061.98%1,643,400
Feb 16, 20262,926.002,945.002,893.002,897.002,853.43-0.87%1,446,200
Feb 13, 20262,950.002,964.002,910.502,922.502,878.54-1.62%1,508,600
Feb 12, 20262,977.002,987.002,952.002,970.502,925.820.71%1,902,700
Feb 10, 20262,920.002,955.002,915.002,949.502,905.140.46%1,887,100
Feb 9, 20262,979.002,979.002,920.002,936.002,891.840.24%2,467,500
Feb 6, 20262,869.502,929.502,865.502,929.002,884.952.43%2,591,800
Feb 5, 20262,855.002,881.002,843.502,859.502,816.491.58%2,032,000
Feb 4, 20262,794.002,847.502,778.002,815.002,772.660.45%2,254,200
Feb 3, 20262,757.002,817.502,752.002,802.502,760.352.11%1,927,700
Feb 2, 20262,771.502,793.002,739.502,744.502,703.220.42%2,051,300
Jan 30, 20262,710.002,741.002,671.002,733.002,691.890.70%2,981,300
Jan 29, 20262,700.002,722.502,667.002,714.002,673.18-1.00%2,559,100
Jan 28, 20262,743.002,749.502,726.502,741.502,700.27-1.28%1,579,700
Jan 27, 20262,760.002,784.502,741.002,777.002,735.230.54%1,570,900
Jan 26, 20262,762.002,776.002,751.502,762.002,720.46-2.14%1,752,900
Jan 23, 20262,825.002,847.502,811.502,822.502,780.050.30%1,213,200
Jan 22, 20262,790.002,826.002,789.002,814.002,771.681.63%1,663,500
Jan 21, 20262,746.002,776.002,736.002,769.002,727.35-1.27%2,165,400
Jan 20, 20262,822.002,848.002,795.002,804.502,762.32-0.62%1,859,900
Jan 19, 20262,789.002,822.002,767.502,822.002,779.561.27%1,619,000
Jan 16, 20262,847.002,847.002,774.002,786.502,744.59-2.21%2,463,600
Jan 15, 20262,814.002,870.002,808.002,849.502,806.641.41%2,376,700
Jan 14, 20262,771.502,810.002,763.002,810.002,767.741.15%2,339,400
Jan 13, 20262,750.002,778.002,733.002,778.002,736.222.43%2,468,000
Jan 9, 20262,708.002,745.002,708.002,712.002,671.210.56%1,853,100
Jan 8, 20262,719.502,719.502,686.502,697.002,656.44-0.85%1,749,500
Jan 7, 20262,700.002,724.002,686.002,720.002,679.090.02%1,563,100
Jan 6, 20262,690.002,723.002,689.002,719.502,678.601.61%2,066,400
Jan 5, 20262,661.502,686.502,659.002,676.502,636.241.57%1,893,100
Dec 30, 20252,635.502,657.502,635.002,635.002,595.37-0.36%1,249,200
Dec 29, 20252,646.002,656.502,628.502,644.502,604.730.42%1,832,100
Dec 26, 20252,640.502,652.002,620.502,633.502,593.890.52%1,082,500
Dec 25, 20252,633.002,633.002,609.502,620.002,580.590.13%879,200
Dec 24, 20252,630.002,646.002,615.002,616.502,577.15-0.23%1,157,800
Dec 23, 20252,596.002,630.002,594.502,622.502,583.061.02%1,627,000
Dec 22, 20252,633.502,636.502,591.502,596.002,556.96-0.50%1,382,500
Dec 19, 20252,601.002,618.002,591.002,609.002,569.760.31%2,643,800
Dec 18, 20252,591.502,618.502,570.002,601.002,561.88-0.04%2,429,800
Dec 17, 20252,580.002,602.002,557.002,602.002,562.860.44%1,919,800
Dec 16, 20252,620.002,636.502,580.002,590.502,551.54-0.82%2,156,500
Dec 15, 20252,554.502,629.002,548.502,612.002,572.712.03%2,697,500
Dec 12, 20252,570.002,581.502,553.002,560.002,521.500.95%1,665,900
Dec 11, 20252,594.002,594.002,536.002,536.002,497.86-1.51%1,217,300
Dec 10, 20252,574.002,602.002,574.002,575.002,536.27-0.16%1,425,900
Dec 9, 20252,580.002,586.002,563.002,579.002,540.210.08%1,179,700
Dec 8, 20252,559.002,586.002,556.002,577.002,538.240.84%1,178,300
Dec 5, 20252,575.002,578.002,546.502,555.502,517.06-0.56%1,439,900
Dec 4, 20252,561.502,583.502,555.002,570.002,531.35-0.35%1,716,400
Dec 3, 20252,550.502,579.002,550.002,579.002,540.210.16%1,726,700
Dec 2, 20252,576.002,593.002,561.502,575.002,536.27-0.75%1,630,100
Dec 1, 20252,650.002,652.002,594.502,594.502,555.48-2.41%2,120,300