Sekisui Chemical Co.,Ltd.(4204) Historical

52 Week High Feb 18, 2026

3,065.0 JPY

52 Week Low Apr 24, 2026

2,411.0 JPY

Yearly High Feb 18, 2026

3,065.0 JPY

Yearly Low Apr 24, 2026

2,411.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,413	2,437	2,385	2,386	-77	-3.11%	710,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,450.0	2,463.0	2,423.0	2,463.0	+35.0	+1.44%	2,710,400
Apr 27, 2026	2,420.0	2,452.0	2,411.0	2,428.0	+9.0	+0.37%	2,204,100
Apr 24, 2026	2,466.0	2,468.0	2,411.0	2,419.0	-20.5	-0.84%	1,833,500
Apr 23, 2026	2,452.0	2,452.5	2,413.5	2,439.5	-16.0	-0.65%	2,782,100
Apr 22, 2026	2,511.0	2,517.0	2,455.5	2,455.5	-64.5	-2.56%	3,278,100
Apr 21, 2026	2,554.0	2,554.0	2,510.0	2,520.0	-37.0	-1.45%	3,319,600
Apr 20, 2026	2,598.0	2,607.5	2,551.0	2,557.0	-20.0	-0.78%	2,750,200
Apr 17, 2026	2,625.0	2,625.0	2,577.0	2,577.0	-44.0	-1.68%	2,982,800
Apr 16, 2026	2,644.0	2,649.0	2,615.5	2,621.0	+1.0	+0.04%	2,555,900
Apr 15, 2026	2,649.0	2,660.0	2,620.0	2,620.0	-23.5	-0.89%	2,170,000
Apr 14, 2026	2,697.5	2,699.0	2,638.5	2,643.5	-25.5	-0.96%	2,063,900
Apr 13, 2026	2,675.0	2,693.5	2,656.0	2,669.0	-6.0	-0.22%	1,188,800
Apr 10, 2026	2,689.5	2,710.0	2,675.0	2,675.0	-10.5	-0.39%	1,204,800
Apr 9, 2026	2,733.5	2,736.0	2,667.5	2,685.5	-48.0	-1.76%	2,059,400
Apr 8, 2026	2,731.0	2,739.0	2,693.5	2,733.5	+82.0	+3.09%	1,969,600
Apr 7, 2026	2,654.0	2,675.0	2,644.0	2,651.5	+8.5	+0.32%	867,800
Apr 6, 2026	2,650.0	2,662.0	2,640.5	2,643.0	-5.0	-0.19%	1,048,900
Apr 3, 2026	2,664.0	2,672.5	2,640.0	2,648.0	-4.0	-0.15%	1,357,100
Apr 2, 2026	2,700.0	2,716.5	2,646.0	2,652.0	-27.5	-1.03%	2,024,800
Apr 1, 2026	2,662.0	2,679.5	2,629.5	2,679.5	+73.0	+2.80%	1,742,700