kabutan

Sekisui Chemical Co.,Ltd.(4204) Historical

4204
TSE Prime
Sekisui Chemical Co.,Ltd.
2,721.0
JPY
-20.5
(-0.75%)
Jan 29, 3:14 pm JST
17.76
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
2,722.1
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 27, 2025
2,967.5 JPY
52 Week Low Apr 7, 2025
2,151.0 JPY
Yearly High Oct 27, 2025
2,967.5 JPY
Yearly Low Apr 7, 2025
2,151.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,700 2,722 2,667 2,721 -21 -0.75% 1,891,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 2,743.0 2,749.5 2,726.5 2,741.5 -35.5 -1.28% 1,579,700
Jan 27, 2026 2,760.0 2,784.5 2,741.0 2,777.0 +15.0 +0.54% 1,570,900
Jan 26, 2026 2,762.0 2,776.0 2,751.5 2,762.0 -60.5 -2.14% 1,752,900
Jan 23, 2026 2,825.0 2,847.5 2,811.5 2,822.5 +8.5 +0.30% 1,213,200
Jan 22, 2026 2,790.0 2,826.0 2,789.0 2,814.0 +45.0 +1.63% 1,663,500
Jan 21, 2026 2,746.0 2,776.0 2,736.0 2,769.0 -35.5 -1.27% 2,165,400
Jan 20, 2026 2,822.0 2,848.0 2,795.0 2,804.5 -17.5 -0.62% 1,859,900
Jan 19, 2026 2,789.0 2,822.0 2,767.5 2,822.0 +35.5 +1.27% 1,619,000
Jan 16, 2026 2,847.0 2,847.0 2,774.0 2,786.5 -63.0 -2.21% 2,463,600
Jan 15, 2026 2,814.0 2,870.0 2,808.0 2,849.5 +39.5 +1.41% 2,376,700
Jan 14, 2026 2,771.5 2,810.0 2,763.0 2,810.0 +32.0 +1.15% 2,339,400
Jan 13, 2026 2,750.0 2,778.0 2,733.0 2,778.0 +66.0 +2.43% 2,468,000
Jan 9, 2026 2,708.0 2,745.0 2,708.0 2,712.0 +15.0 +0.56% 1,853,100
Jan 8, 2026 2,719.5 2,719.5 2,686.5 2,697.0 -23.0 -0.85% 1,749,500
Jan 7, 2026 2,700.0 2,724.0 2,686.0 2,720.0 +0.5 +0.02% 1,563,100
Jan 6, 2026 2,690.0 2,723.0 2,689.0 2,719.5 +43.0 +1.61% 2,066,400
Jan 5, 2026 2,661.5 2,686.5 2,659.0 2,676.5 +41.5 +1.57% 1,893,100
Dec 30, 2025 2,635.5 2,657.5 2,635.0 2,635.0 -9.5 -0.36% 1,249,200
Dec 29, 2025 2,646.0 2,656.5 2,628.5 2,644.5 +11.0 +0.42% 1,832,100
Dec 26, 2025 2,640.5 2,652.0 2,620.5 2,633.5 +13.5 +0.52% 1,082,500