Sekisui Chemical Co., Ltd. 4204
TSE · Japan · Process Industries
¥2,502.00-33.00 (-1.30%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,502.00 | -1.30% | ¥2,513.50 | ¥2,513.50 | ¥2,499.50 | 181.50K |
| 2026-10-01 | ¥2,535.00 | +0.90% | ¥2,500.00 | ¥2,537.00 | ¥2,500.00 | 1.77M |
| 2026-09-30 | ¥2,512.50 | +0.84% | ¥2,476.50 | ¥2,525.50 | ¥2,473.00 | 2.34M |
| 2026-09-29 | ¥2,491.50 | -1.23% | ¥2,495.50 | ¥2,511.00 | ¥2,474.00 | 1.40M |
| 2026-09-28 | ¥2,522.50 | -0.10% | ¥2,522.00 | ¥2,541.00 | ¥2,510.50 | 1.61M |
| 2026-09-25 | ¥2,525.00 | +0.32% | ¥2,516.00 | ¥2,527.50 | ¥2,506.00 | 1.34M |
| 2026-09-24 | ¥2,517.00 | +0.82% | ¥2,484.50 | ¥2,532.00 | ¥2,482.50 | 1.85M |
| 2026-09-18 | ¥2,496.50 | -1.62% | ¥2,537.50 | ¥2,542.50 | ¥2,496.50 | 2.12M |
| 2026-09-17 | ¥2,537.50 | +1.24% | ¥2,517.00 | ¥2,537.50 | ¥2,509.00 | 967.40K |
| 2026-09-16 | ¥2,506.50 | +0.70% | ¥2,519.50 | ¥2,521.50 | ¥2,500.50 | 840.00K |
| 2026-09-15 | ¥2,489.00 | -0.86% | ¥2,513.00 | ¥2,515.00 | ¥2,476.50 | 911.00K |
| 2026-09-14 | ¥2,510.50 | +1.50% | ¥2,486.00 | ¥2,510.50 | ¥2,468.00 | 1.15M |
| 2026-09-11 | ¥2,473.50 | -0.44% | ¥2,440.50 | ¥2,477.50 | ¥2,430.00 | 1.78M |
| 2026-09-10 | ¥2,484.50 | -0.60% | ¥2,485.00 | ¥2,496.50 | ¥2,453.50 | 1.18M |
| 2026-09-09 | ¥2,499.50 | -0.18% | ¥2,487.00 | ¥2,500.50 | ¥2,473.50 | 1.54M |
| 2026-09-08 | ¥2,504.00 | -1.69% | ¥2,532.00 | ¥2,542.00 | ¥2,504.00 | 1.17M |
| 2026-09-07 | ¥2,547.00 | -0.08% | ¥2,534.50 | ¥2,559.50 | ¥2,530.50 | 1.55M |
| 2026-09-04 | ¥2,549.00 | -2.02% | ¥2,580.00 | ¥2,599.50 | ¥2,548.00 | 1.48M |
| 2026-09-03 | ¥2,601.50 | +0.02% | ¥2,610.00 | ¥2,620.00 | ¥2,600.00 | 868.50K |
| 2026-09-02 | ¥2,601.00 | -2.93% | ¥2,620.00 | ¥2,649.50 | ¥2,601.00 | 1.38M |
| 2026-09-01 | ¥2,679.50 | +0.92% | ¥2,633.00 | ¥2,688.00 | ¥2,628.50 | 1.40M |
| 2026-08-31 | ¥2,655.00 | +0.55% | ¥2,633.50 | ¥2,655.00 | ¥2,620.50 | 1.46M |
| 2026-08-28 | ¥2,640.50 | -0.21% | ¥2,635.00 | ¥2,654.00 | ¥2,627.00 | 1.36M |
| 2026-08-27 | ¥2,646.00 | +1.11% | ¥2,622.00 | ¥2,649.50 | ¥2,616.00 | 1.35M |
| 2026-08-26 | ¥2,617.00 | -0.17% | ¥2,621.00 | ¥2,625.00 | ¥2,610.50 | 1.08M |
| 2026-08-25 | ¥2,621.50 | -0.74% | ¥2,646.50 | ¥2,650.00 | ¥2,611.50 | 1.06M |
| 2026-08-24 | ¥2,641.00 | -0.08% | ¥2,629.00 | ¥2,656.00 | ¥2,625.00 | 907.40K |
| 2026-08-21 | ¥2,643.00 | +0.44% | ¥2,619.00 | ¥2,643.00 | ¥2,608.50 | 1.23M |
| 2026-08-20 | ¥2,631.50 | +1.78% | ¥2,622.50 | ¥2,631.50 | ¥2,600.00 | 1.59M |
| 2026-08-19 | ¥2,585.50 | -2.65% | ¥2,632.00 | ¥2,635.50 | ¥2,577.00 | 2.22M |
| 2026-08-18 | ¥2,656.00 | +0.13% | ¥2,652.50 | ¥2,656.00 | ¥2,631.00 | 1.54M |
| 2026-08-17 | ¥2,652.50 | -1.52% | ¥2,675.00 | ¥2,686.50 | ¥2,649.00 | 1.28M |
| 2026-08-14 | ¥2,693.50 | +0.65% | ¥2,671.50 | ¥2,693.50 | ¥2,658.00 | 1.38M |
| 2026-08-13 | ¥2,676.00 | -0.34% | ¥2,683.50 | ¥2,689.00 | ¥2,644.50 | 1.43M |
| 2026-08-12 | ¥2,685.00 | -0.15% | ¥2,689.00 | ¥2,711.00 | ¥2,671.50 | 1.34M |
| 2026-08-10 | ¥2,689.00 | +0.17% | ¥2,687.00 | ¥2,705.50 | ¥2,671.50 | 843.70K |
| 2026-08-07 | ¥2,684.50 | +0.88% | ¥2,667.00 | ¥2,700.00 | ¥2,660.00 | 1.30M |
| 2026-08-06 | ¥2,661.00 | +1.22% | ¥2,632.00 | ¥2,668.00 | ¥2,630.00 | 1.21M |
| 2026-08-05 | ¥2,629.00 | +0.25% | ¥2,599.50 | ¥2,629.00 | ¥2,590.00 | 1.72M |
| 2026-08-04 | ¥2,622.50 | +1.08% | ¥2,591.50 | ¥2,638.50 | ¥2,579.00 | 2.12M |
| 2026-08-03 | ¥2,594.50 | -2.65% | ¥2,646.00 | ¥2,646.50 | ¥2,536.00 | 3.13M |
| 2026-07-31 | ¥2,665.00 | -2.52% | ¥2,715.00 | ¥2,720.00 | ¥2,659.00 | 1.93M |
| 2026-07-30 | ¥2,734.00 | -0.91% | ¥2,725.00 | ¥2,741.50 | ¥2,711.00 | 1.76M |
| 2026-07-29 | ¥2,759.00 | +1.62% | ¥2,752.00 | ¥2,759.00 | ¥2,725.50 | 1.95M |
| 2026-07-28 | ¥2,715.00 | -0.73% | ¥2,742.00 | ¥2,746.50 | ¥2,699.00 | 1.74M |
| 2026-07-27 | ¥2,735.00 | +2.99% | ¥2,685.00 | ¥2,735.00 | ¥2,671.00 | 1.87M |
| 2026-07-24 | ¥2,655.50 | -0.15% | ¥2,640.00 | ¥2,665.50 | ¥2,631.50 | 1.22M |
| 2026-07-23 | ¥2,659.50 | +0.21% | ¥2,654.00 | ¥2,675.00 | ¥2,647.00 | 1.17M |
| 2026-07-22 | ¥2,654.00 | +0.40% | ¥2,643.50 | ¥2,665.50 | ¥2,628.00 | 1.61M |
| 2026-07-21 | ¥2,643.50 | -0.81% | ¥2,660.00 | ¥2,673.00 | ¥2,628.50 | 1.95M |
| 2026-07-17 | ¥2,665.00 | +0.02% | ¥2,670.00 | ¥2,680.00 | ¥2,634.00 | 1.99M |
| 2026-07-16 | ¥2,664.50 | -0.82% | ¥2,662.00 | ¥2,697.00 | ¥2,647.00 | 1.42M |
| 2026-07-15 | ¥2,686.50 | +0.71% | ¥2,692.00 | ¥2,699.00 | ¥2,682.50 | 1.84M |
| 2026-07-14 | ¥2,667.50 | +2.16% | ¥2,635.00 | ¥2,673.00 | ¥2,620.00 | 1.82M |
| 2026-07-13 | ¥2,611.00 | +0.06% | ¥2,637.50 | ¥2,641.00 | ¥2,602.50 | 1.47M |
| 2026-07-10 | ¥2,609.50 | -0.36% | ¥2,609.50 | ¥2,634.00 | ¥2,592.50 | 1.75M |
| 2026-07-09 | ¥2,619.00 | -0.70% | ¥2,620.00 | ¥2,638.00 | ¥2,613.00 | 1.99M |
| 2026-07-08 | ¥2,637.50 | -0.66% | ¥2,628.00 | ¥2,653.50 | ¥2,621.00 | 2.30M |
| 2026-07-07 | ¥2,655.00 | -1.04% | ¥2,698.00 | ¥2,698.00 | ¥2,655.00 | 2.19M |
| 2026-07-06 | ¥2,683.00 | +1.65% | ¥2,675.00 | ¥2,692.00 | ¥2,660.00 | 1.57M |
| 2026-07-03 | ¥2,639.50 | +1.29% | ¥2,600.00 | ¥2,666.00 | ¥2,597.00 | 2.22M |
| 2026-07-02 | ¥2,606.00 | +0.64% | ¥2,603.00 | ¥2,628.50 | ¥2,597.00 | 1.76M |
| 2026-07-01 | ¥2,589.50 | -0.08% | ¥2,572.50 | ¥2,598.50 | ¥2,567.00 | 1.87M |
| 2026-06-30 | ¥2,591.50 | -0.33% | ¥2,605.00 | ¥2,622.00 | ¥2,588.50 | 2.22M |
| 2026-06-29 | ¥2,600.00 | +0.89% | ¥2,582.00 | ¥2,612.00 | ¥2,581.00 | 5.83M |
| 2026-06-26 | ¥2,577.00 | +1.20% | ¥2,542.00 | ¥2,579.00 | ¥2,530.00 | 3.26M |
| 2026-06-25 | ¥2,546.50 | +3.43% | ¥2,485.00 | ¥2,568.50 | ¥2,472.50 | 3.50M |
| 2026-06-24 | ¥2,462.00 | 0.00% | ¥2,462.00 | ¥2,481.00 | ¥2,450.00 | 2.66M |
| 2026-06-23 | ¥2,462.00 | -0.28% | ¥2,450.00 | ¥2,484.50 | ¥2,447.00 | 2.12M |
| 2026-06-22 | ¥2,469.00 | -0.08% | ¥2,460.00 | ¥2,472.50 | ¥2,441.50 | 1.97M |
| 2026-06-19 | ¥2,471.00 | -0.78% | ¥2,507.50 | ¥2,511.00 | ¥2,467.50 | 4.63M |
| 2026-06-18 | ¥2,490.50 | +0.44% | ¥2,480.00 | ¥2,494.00 | ¥2,466.00 | 2.61M |
| 2026-06-17 | ¥2,479.50 | +2.12% | ¥2,443.00 | ¥2,479.50 | ¥2,438.00 | 2.93M |
| 2026-06-16 | ¥2,428.00 | -0.27% | ¥2,435.00 | ¥2,437.50 | ¥2,413.00 | 2.00M |
| 2026-06-15 | ¥2,434.50 | +2.23% | ¥2,410.00 | ¥2,467.00 | ¥2,405.00 | 3.00M |
| 2026-06-12 | ¥2,381.50 | +0.08% | ¥2,400.00 | ¥2,404.50 | ¥2,373.00 | 3.14M |
| 2026-06-11 | ¥2,379.50 | +0.08% | ¥2,360.00 | ¥2,386.50 | ¥2,348.00 | 2.89M |
| 2026-06-10 | ¥2,377.50 | +1.13% | ¥2,371.50 | ¥2,381.50 | ¥2,352.50 | 2.67M |
| 2026-06-09 | ¥2,351.00 | +1.36% | ¥2,340.50 | ¥2,355.50 | ¥2,324.50 | 2.85M |
| 2026-06-08 | ¥2,319.50 | +0.15% | ¥2,300.00 | ¥2,345.50 | ¥2,296.00 | 3.22M |
| 2026-06-05 | ¥2,316.00 | -2.42% | ¥2,354.00 | ¥2,361.00 | ¥2,305.00 | 3.42M |
| 2026-06-04 | ¥2,373.50 | -2.00% | ¥2,421.00 | ¥2,434.00 | ¥2,366.00 | 3.35M |
| 2026-06-03 | ¥2,422.00 | +4.04% | ¥2,352.00 | ¥2,429.00 | ¥2,342.50 | 4.82M |
| 2026-06-02 | ¥2,328.00 | +1.22% | ¥2,270.00 | ¥2,334.00 | ¥2,248.00 | 4.49M |
| 2026-06-01 | ¥2,300.00 | +0.39% | ¥2,301.00 | ¥2,315.50 | ¥2,276.50 | 2.99M |
| 2026-05-29 | ¥2,291.00 | -0.07% | ¥2,280.00 | ¥2,314.00 | ¥2,277.50 | 31.14M |
| 2026-05-28 | ¥2,292.50 | -0.28% | ¥2,293.50 | ¥2,305.00 | ¥2,272.00 | 4.52M |
| 2026-05-27 | ¥2,299.00 | +0.13% | ¥2,287.00 | ¥2,302.00 | ¥2,273.50 | 3.97M |
| 2026-05-26 | ¥2,296.00 | -0.82% | ¥2,314.50 | ¥2,316.00 | ¥2,283.00 | 3.54M |
| 2026-05-25 | ¥2,315.00 | -0.09% | ¥2,325.00 | ¥2,336.50 | ¥2,298.50 | 3.57M |