Sekisui Kasei Co., Ltd. 4228
TSE · Japan · Producer Manufacturing
¥605.00-13.00 (-2.10%)
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 | ¥604.00 | -2.27% | ¥612.00 | ¥618.00 | ¥604.00 | 69.90K |
| 2026-10-01 | ¥618.00 | 0.00% | ¥612.00 | ¥619.00 | ¥608.00 | 154.00K |
| 2026-09-30 | ¥618.00 | +0.82% | ¥616.00 | ¥621.00 | ¥612.00 | 106.30K |
| 2026-09-29 | ¥613.00 | -0.65% | ¥610.00 | ¥616.00 | ¥608.00 | 150.60K |
| 2026-09-28 | ¥617.00 | -1.91% | ¥627.00 | ¥631.00 | ¥609.00 | 370.50K |
| 2026-09-25 | ¥629.00 | +2.28% | ¥621.00 | ¥629.00 | ¥615.00 | 179.60K |
| 2026-09-24 | ¥615.00 | -0.65% | ¥615.00 | ¥624.00 | ¥614.00 | 210.60K |
| 2026-09-18 | ¥619.00 | +2.15% | ¥610.00 | ¥619.00 | ¥599.00 | 246.00K |
| 2026-09-17 | ¥606.00 | +1.68% | ¥594.00 | ¥609.00 | ¥594.00 | 227.00K |
| 2026-09-16 | ¥596.00 | +2.94% | ¥579.00 | ¥596.00 | ¥576.00 | 234.50K |
| 2026-09-15 | ¥579.00 | +3.21% | ¥561.00 | ¥579.00 | ¥559.00 | 126.40K |
| 2026-09-14 | ¥561.00 | 0.00% | ¥560.00 | ¥565.00 | ¥554.00 | 154.90K |
| 2026-09-11 | ¥561.00 | -2.43% | ¥556.00 | ¥568.00 | ¥548.00 | 338.60K |
| 2026-09-10 | ¥575.00 | -0.17% | ¥572.00 | ¥577.00 | ¥563.00 | 122.80K |
| 2026-09-09 | ¥576.00 | +3.04% | ¥560.00 | ¥580.00 | ¥560.00 | 214.70K |
| 2026-09-08 | ¥559.00 | -5.73% | ¥592.00 | ¥592.00 | ¥559.00 | 380.40K |
| 2026-09-07 | ¥593.00 | -1.17% | ¥608.00 | ¥610.00 | ¥590.00 | 173.20K |
| 2026-09-04 | ¥600.00 | -2.28% | ¥612.00 | ¥614.00 | ¥598.00 | 198.20K |
| 2026-09-03 | ¥614.00 | +2.85% | ¥603.00 | ¥619.00 | ¥597.00 | 277.60K |
| 2026-09-02 | ¥597.00 | -6.13% | ¥620.00 | ¥624.00 | ¥594.00 | 315.90K |
| 2026-09-01 | ¥636.00 | +2.91% | ¥613.00 | ¥637.00 | ¥610.00 | 401.70K |
| 2026-08-31 | ¥618.00 | +5.46% | ¥578.00 | ¥619.00 | ¥567.00 | 422.30K |
| 2026-08-28 | ¥586.00 | -1.51% | ¥592.00 | ¥601.00 | ¥584.00 | 212.90K |
| 2026-08-27 | ¥595.00 | -0.34% | ¥607.00 | ¥613.00 | ¥589.00 | 188.40K |
| 2026-08-26 | ¥597.00 | +0.34% | ¥595.00 | ¥603.00 | ¥586.00 | 235.30K |
| 2026-08-25 | ¥595.00 | -0.50% | ¥595.00 | ¥599.00 | ¥587.00 | 254.30K |
| 2026-08-24 | ¥598.00 | -1.48% | ¥607.00 | ¥607.00 | ¥593.00 | 300.00K |
| 2026-08-21 | ¥607.00 | -1.14% | ¥606.00 | ¥609.00 | ¥599.00 | 159.40K |
| 2026-08-20 | ¥614.00 | +2.33% | ¥612.00 | ¥615.00 | ¥601.00 | 300.40K |
| 2026-08-19 | ¥600.00 | -6.40% | ¥641.00 | ¥641.00 | ¥599.00 | 336.70K |
| 2026-08-18 | ¥641.00 | -1.69% | ¥652.00 | ¥655.00 | ¥631.00 | 306.20K |
| 2026-08-17 | ¥652.00 | -0.15% | ¥655.00 | ¥668.00 | ¥641.00 | 389.80K |
| 2026-08-14 | ¥653.00 | +1.56% | ¥643.00 | ¥659.00 | ¥635.00 | 299.50K |
| 2026-08-13 | ¥643.00 | +4.05% | ¥623.00 | ¥643.00 | ¥612.00 | 497.60K |
| 2026-08-12 | ¥618.00 | -2.52% | ¥635.00 | ¥636.00 | ¥612.00 | 332.70K |
| 2026-08-10 | ¥634.00 | +3.26% | ¥620.00 | ¥643.00 | ¥618.00 | 446.90K |
| 2026-08-07 | ¥614.00 | +0.82% | ¥615.00 | ¥620.00 | ¥597.00 | 369.00K |
| 2026-08-06 | ¥609.00 | +3.57% | ¥584.00 | ¥619.00 | ¥583.00 | 474.70K |
| 2026-08-05 | ¥588.00 | 0.00% | ¥591.00 | ¥609.00 | ¥580.00 | 607.20K |
| 2026-08-04 | ¥588.00 | +7.69% | ¥543.00 | ¥595.00 | ¥540.00 | 840.40K |
| 2026-08-03 | ¥546.00 | +3.02% | ¥522.00 | ¥546.00 | ¥500.00 | 949.90K |
| 2026-07-31 | ¥530.00 | +2.91% | ¥525.00 | ¥546.00 | ¥519.00 | 339.00K |
| 2026-07-30 | ¥515.00 | +3.62% | ¥493.00 | ¥519.00 | ¥490.00 | 367.70K |
| 2026-07-29 | ¥497.00 | -2.36% | ¥515.00 | ¥517.00 | ¥486.00 | 515.20K |
| 2026-07-28 | ¥509.00 | -1.74% | ¥510.00 | ¥517.00 | ¥506.00 | 416.20K |
| 2026-07-27 | ¥518.00 | +1.97% | ¥518.00 | ¥525.00 | ¥512.00 | 222.50K |
| 2026-07-24 | ¥508.00 | -3.61% | ¥520.00 | ¥520.00 | ¥506.00 | 174.00K |
| 2026-07-23 | ¥527.00 | +0.96% | ¥529.00 | ¥531.00 | ¥522.00 | 123.60K |
| 2026-07-22 | ¥522.00 | 0.00% | ¥523.00 | ¥531.00 | ¥521.00 | 182.60K |
| 2026-07-21 | ¥522.00 | +2.55% | ¥519.00 | ¥524.00 | ¥509.00 | 238.40K |
| 2026-07-17 | ¥509.00 | -0.39% | ¥509.00 | ¥514.00 | ¥495.00 | 420.80K |
| 2026-07-16 | ¥511.00 | -3.58% | ¥522.00 | ¥528.00 | ¥511.00 | 129.10K |
| 2026-07-15 | ¥530.00 | +3.52% | ¥520.00 | ¥534.00 | ¥519.00 | 152.80K |
| 2026-07-14 | ¥512.00 | +0.99% | ¥508.00 | ¥515.00 | ¥504.00 | 259.70K |
| 2026-07-13 | ¥507.00 | -2.69% | ¥524.00 | ¥529.00 | ¥506.00 | 206.60K |
| 2026-07-10 | ¥521.00 | +0.77% | ¥525.00 | ¥527.00 | ¥520.00 | 166.20K |
| 2026-07-09 | ¥517.00 | +0.39% | ¥513.00 | ¥522.00 | ¥510.00 | 269.80K |
| 2026-07-08 | ¥515.00 | -2.83% | ¥527.00 | ¥529.00 | ¥514.00 | 298.00K |
| 2026-07-07 | ¥530.00 | -1.12% | ¥537.00 | ¥544.00 | ¥527.00 | 192.80K |
| 2026-07-06 | ¥536.00 | -2.01% | ¥555.00 | ¥560.00 | ¥533.00 | 200.80K |
| 2026-07-03 | ¥547.00 | +3.01% | ¥540.00 | ¥553.00 | ¥530.00 | 272.30K |
| 2026-07-02 | ¥531.00 | +0.95% | ¥525.00 | ¥539.00 | ¥522.00 | 263.70K |
| 2026-07-01 | ¥526.00 | -0.38% | ¥538.00 | ¥541.00 | ¥521.00 | 212.30K |
| 2026-06-30 | ¥528.00 | -3.12% | ¥554.00 | ¥555.00 | ¥526.00 | 222.10K |
| 2026-06-29 | ¥545.00 | +0.18% | ¥554.00 | ¥559.00 | ¥533.00 | 162.60K |
| 2026-06-26 | ¥544.00 | -2.86% | ¥560.00 | ¥561.00 | ¥540.00 | 151.70K |
| 2026-06-25 | ¥560.00 | +2.56% | ¥554.00 | ¥563.00 | ¥548.00 | 196.70K |
| 2026-06-24 | ¥546.00 | -1.97% | ¥556.00 | ¥574.00 | ¥539.00 | 264.10K |
| 2026-06-23 | ¥557.00 | -2.11% | ¥570.00 | ¥570.00 | ¥556.00 | 193.30K |
| 2026-06-22 | ¥569.00 | +4.21% | ¥546.00 | ¥569.00 | ¥546.00 | 323.10K |
| 2026-06-19 | ¥546.00 | -3.19% | ¥564.00 | ¥569.00 | ¥544.00 | 210.00K |
| 2026-06-18 | ¥564.00 | 0.00% | ¥564.00 | ¥571.00 | ¥560.00 | 136.60K |
| 2026-06-17 | ¥564.00 | +0.53% | ¥563.00 | ¥573.00 | ¥561.00 | 164.00K |
| 2026-06-16 | ¥561.00 | -1.92% | ¥568.00 | ¥568.00 | ¥556.00 | 171.40K |
| 2026-06-15 | ¥572.00 | +4.00% | ¥570.00 | ¥579.00 | ¥566.00 | 245.90K |
| 2026-06-12 | ¥550.00 | +0.73% | ¥556.00 | ¥564.00 | ¥544.00 | 224.90K |
| 2026-06-11 | ¥546.00 | +0.55% | ¥541.00 | ¥546.00 | ¥527.00 | 498.70K |
| 2026-06-10 | ¥543.00 | +0.56% | ¥541.00 | ¥550.00 | ¥534.00 | 183.70K |
| 2026-06-09 | ¥540.00 | +1.69% | ¥541.00 | ¥563.00 | ¥531.00 | 289.00K |
| 2026-06-08 | ¥531.00 | -4.50% | ¥526.00 | ¥536.00 | ¥510.00 | 314.30K |
| 2026-06-05 | ¥556.00 | +2.21% | ¥543.00 | ¥561.00 | ¥541.00 | 280.90K |
| 2026-06-04 | ¥544.00 | -0.37% | ¥544.00 | ¥549.00 | ¥529.00 | 219.90K |
| 2026-06-03 | ¥546.00 | +1.68% | ¥545.00 | ¥556.00 | ¥538.00 | 226.60K |
| 2026-06-02 | ¥537.00 | -2.36% | ¥545.00 | ¥549.00 | ¥528.00 | 362.30K |
| 2026-06-01 | ¥550.00 | -4.18% | ¥576.00 | ¥576.00 | ¥550.00 | 390.90K |
| 2026-05-29 | ¥574.00 | -0.52% | ¥587.00 | ¥596.00 | ¥564.00 | 437.70K |
| 2026-05-28 | ¥577.00 | +0.35% | ¥570.00 | ¥579.00 | ¥549.00 | 513.50K |
| 2026-05-27 | ¥575.00 | +9.11% | ¥531.00 | ¥588.00 | ¥522.00 | 840.70K |
| 2026-05-26 | ¥527.00 | +0.76% | ¥522.00 | ¥532.00 | ¥513.00 | 140.60K |
| 2026-05-25 | ¥523.00 | +2.35% | ¥519.00 | ¥530.00 | ¥513.00 | 276.70K |