Sekisui Kasei Co., Ltd. (TYO:4228)
Japan
· Delayed Price · Currency is JPY 456.00
+41.00 (9.88%)
Apr 28, 2026, 3:30 PM JST
Sekisui Kasei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 526.00 | 532.00 | 516.00 | 519.00 | 507.49 | -1.33% | 300,100 |
| Feb 25, 2026 | 516.00 | 529.00 | 510.00 | 526.00 | 514.34 | 2.14% | 454,700 |
| Feb 24, 2026 | 496.00 | 517.00 | 492.00 | 515.00 | 503.58 | 3.62% | 285,100 |
| Feb 20, 2026 | 493.00 | 497.00 | 484.00 | 497.00 | 485.98 | -0.60% | 202,900 |
| Feb 19, 2026 | 503.00 | 505.00 | 496.00 | 500.00 | 488.91 | -0.20% | 192,900 |
| Feb 18, 2026 | 485.00 | 502.00 | 485.00 | 501.00 | 489.89 | 3.09% | 244,300 |
| Feb 17, 2026 | 481.00 | 489.00 | 477.00 | 486.00 | 475.22 | 0.62% | 191,600 |
| Feb 16, 2026 | 489.00 | 489.00 | 476.00 | 483.00 | 472.29 | -0.82% | 226,800 |
| Feb 13, 2026 | 500.00 | 500.00 | 483.00 | 487.00 | 476.20 | -3.94% | 248,500 |
| Feb 12, 2026 | 493.00 | 508.00 | 490.00 | 507.00 | 495.76 | 3.05% | 280,500 |
| Feb 10, 2026 | 480.00 | 492.00 | 479.00 | 492.00 | 481.09 | 3.14% | 283,400 |
| Feb 9, 2026 | 480.00 | 486.00 | 473.00 | 477.00 | 466.42 | 1.06% | 382,700 |
| Feb 6, 2026 | 470.00 | 476.00 | 466.00 | 472.00 | 461.53 | 0.21% | 197,800 |
| Feb 5, 2026 | 471.00 | 477.00 | 468.00 | 471.00 | 460.56 | 0.64% | 211,200 |
| Feb 4, 2026 | 457.00 | 472.00 | 453.00 | 468.00 | 457.62 | 1.96% | 259,500 |
| Feb 3, 2026 | 460.00 | 464.00 | 450.00 | 459.00 | 448.82 | 0.88% | 370,800 |
| Feb 2, 2026 | 462.00 | 484.00 | 450.00 | 455.00 | 444.91 | 7.82% | 1,058,900 |
| Jan 30, 2026 | 419.00 | 424.00 | 415.00 | 422.00 | 412.64 | 1.20% | 118,500 |
| Jan 29, 2026 | 420.00 | 421.00 | 413.00 | 417.00 | 407.75 | -0.71% | 152,900 |
| Jan 28, 2026 | 425.00 | 425.00 | 419.00 | 420.00 | 410.69 | -1.87% | 121,600 |
| Jan 27, 2026 | 423.00 | 431.00 | 421.00 | 428.00 | 418.51 | 0.94% | 117,400 |
| Jan 26, 2026 | 431.00 | 431.00 | 422.00 | 424.00 | 414.60 | -3.20% | 233,200 |
| Jan 23, 2026 | 448.00 | 448.00 | 435.00 | 438.00 | 428.29 | -1.35% | 191,400 |
| Jan 22, 2026 | 435.00 | 446.00 | 433.00 | 444.00 | 434.16 | 3.26% | 224,400 |
| Jan 21, 2026 | 429.00 | 433.00 | 425.00 | 430.00 | 420.47 | -0.23% | 122,500 |
| Jan 20, 2026 | 421.00 | 435.00 | 414.00 | 431.00 | 421.44 | 2.38% | 294,700 |
| Jan 19, 2026 | 428.00 | 428.00 | 416.00 | 421.00 | 411.67 | -1.86% | 162,600 |
| Jan 16, 2026 | 424.00 | 434.00 | 424.00 | 429.00 | 419.49 | 0.23% | 145,600 |
| Jan 15, 2026 | 416.00 | 428.00 | 416.00 | 428.00 | 418.51 | 2.64% | 114,500 |
| Jan 14, 2026 | 417.00 | 422.00 | 415.00 | 417.00 | 407.75 | 0.48% | 153,800 |
| Jan 13, 2026 | 419.00 | 424.00 | 415.00 | 415.00 | 405.80 | 0.24% | 129,400 |
| Jan 9, 2026 | 418.00 | 419.00 | 411.00 | 414.00 | 404.82 | - | 86,400 |
| Jan 8, 2026 | 417.00 | 420.00 | 413.00 | 414.00 | 404.82 | -0.48% | 61,300 |
| Jan 7, 2026 | 412.00 | 421.00 | 410.00 | 416.00 | 406.78 | 0.24% | 109,700 |
| Jan 6, 2026 | 414.00 | 419.00 | 413.00 | 415.00 | 405.80 | 0.73% | 134,900 |
| Jan 5, 2026 | 401.00 | 416.00 | 400.00 | 412.00 | 402.86 | 3.00% | 201,000 |
| Dec 30, 2025 | 407.00 | 407.00 | 400.00 | 400.00 | 391.13 | -0.74% | 59,400 |
| Dec 29, 2025 | 407.00 | 408.00 | 402.00 | 403.00 | 394.06 | -0.98% | 65,600 |
| Dec 26, 2025 | 412.00 | 412.00 | 404.00 | 407.00 | 397.98 | -0.73% | 106,800 |
| Dec 25, 2025 | 407.00 | 411.00 | 407.00 | 410.00 | 400.91 | 1.23% | 155,900 |
| Dec 24, 2025 | 405.00 | 408.00 | 401.00 | 405.00 | 396.02 | 0.50% | 162,600 |
| Dec 23, 2025 | 407.00 | 408.00 | 401.00 | 403.00 | 394.06 | -0.74% | 99,400 |
| Dec 22, 2025 | 408.00 | 411.00 | 404.00 | 406.00 | 397.00 | -0.25% | 135,300 |
| Dec 19, 2025 | 402.00 | 407.00 | 400.00 | 407.00 | 397.98 | 1.24% | 188,600 |
| Dec 18, 2025 | 397.00 | 404.00 | 395.00 | 402.00 | 393.09 | 2.29% | 201,900 |
| Dec 17, 2025 | 388.00 | 395.00 | 385.00 | 393.00 | 384.29 | 2.08% | 141,900 |
| Dec 16, 2025 | 385.00 | 388.00 | 380.00 | 385.00 | 376.46 | -0.77% | 108,900 |
| Dec 15, 2025 | 387.00 | 389.00 | 385.00 | 388.00 | 379.40 | - | 53,900 |
| Dec 12, 2025 | 386.00 | 390.00 | 386.00 | 388.00 | 379.40 | 1.84% | 90,400 |
| Dec 11, 2025 | 385.00 | 387.00 | 381.00 | 381.00 | 372.55 | -0.78% | 89,200 |
| Dec 10, 2025 | 387.00 | 389.00 | 384.00 | 384.00 | 375.49 | -0.78% | 74,200 |
| Dec 9, 2025 | 383.00 | 389.00 | 379.00 | 387.00 | 378.42 | 0.26% | 178,700 |
| Dec 8, 2025 | 387.00 | 390.00 | 379.00 | 386.00 | 377.44 | -0.52% | 254,000 |
| Dec 5, 2025 | 398.00 | 398.00 | 386.00 | 388.00 | 379.40 | -3.00% | 244,900 |
| Dec 4, 2025 | 383.00 | 400.00 | 377.00 | 400.00 | 391.13 | 8.99% | 689,400 |
| Dec 3, 2025 | 371.00 | 371.00 | 366.00 | 367.00 | 358.86 | -1.34% | 108,600 |
| Dec 2, 2025 | 379.00 | 379.00 | 371.00 | 372.00 | 363.75 | -1.33% | 160,400 |
| Dec 1, 2025 | 379.00 | 383.00 | 377.00 | 377.00 | 368.64 | -0.53% | 110,600 |