kabutan

Sekisui Chemical Co.,Ltd.(4204) Historical

4204
TSE Prime
Sekisui Chemical Co.,Ltd.
2,865.0
JPY
+5.5
(+0.19%)
Sep 19, 3:30 pm JST
19.39
USD
Sep 19, 2:30 am EDT
Result
PTS
outside of trading hours
2,890
Sep 19, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 19, 2025
2,938.5 JPY
52 Week Low Oct 25, 2024
2,125.5 JPY
Yearly High Aug 20, 2025
2,909.0 JPY
Yearly Low Apr 7, 2025
2,151.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 2,848 2,938 2,815 2,865 +5 +0.19% 3,111,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 18, 2025 2,864.0 2,865.0 2,833.0 2,859.5 +4.5 +0.16% 1,186,300
Sep 17, 2025 2,860.0 2,860.0 2,828.0 2,855.0 -7.0 -0.24% 1,028,800
Sep 16, 2025 2,852.0 2,870.0 2,848.0 2,862.0 +2.0 +0.07% 1,197,700
Sep 12, 2025 2,862.5 2,884.0 2,860.0 2,860.0 -10.0 -0.35% 1,181,500
Sep 11, 2025 2,850.0 2,875.0 2,843.0 2,870.0 -8.5 -0.30% 1,025,100
Sep 10, 2025 2,880.0 2,890.0 2,863.0 2,878.5 -7.5 -0.26% 910,600
Sep 9, 2025 2,900.0 2,901.0 2,864.5 2,886.0 -15.0 -0.52% 1,246,800
Sep 8, 2025 2,877.0 2,906.0 2,863.0 2,901.0 +31.0 +1.08% 1,288,600
Sep 5, 2025 2,857.5 2,872.0 2,838.5 2,870.0 +36.0 +1.27% 985,900
Sep 4, 2025 2,823.5 2,847.0 2,818.0 2,834.0 +1.5 +0.05% 865,200
Sep 3, 2025 2,859.0 2,860.0 2,823.5 2,832.5 -20.5 -0.72% 1,228,800
Sep 2, 2025 2,843.0 2,858.0 2,838.5 2,853.0 +19.5 +0.69% 1,113,400
Sep 1, 2025 2,814.5 2,833.5 2,798.0 2,833.5 +21.0 +0.75% 1,066,700
Aug 29, 2025 2,820.5 2,823.5 2,798.0 2,812.5 -19.0 -0.67% 1,486,900
Aug 28, 2025 2,846.0 2,846.5 2,825.0 2,831.5 -9.0 -0.32% 1,235,100
Aug 27, 2025 2,802.5 2,849.0 2,798.0 2,840.5 +28.5 +1.01% 1,397,200
Aug 26, 2025 2,839.0 2,843.5 2,800.5 2,812.0 -26.5 -0.93% 1,824,800
Aug 25, 2025 2,833.0 2,853.0 2,825.0 2,838.5 +23.0 +0.82% 1,683,000
Aug 22, 2025 2,840.0 2,840.5 2,785.5 2,815.5 -47.0 -1.64% 2,037,700
Aug 21, 2025 2,895.0 2,898.0 2,842.0 2,862.5 -39.5 -1.36% 2,145,300