Sekisui Chemical Co.,Ltd.(4204) Historical

52 Week High Feb 18, 2026

3,065.0 JPY

52 Week Low Apr 7, 2025

2,151.0 JPY

Yearly High Feb 18, 2026

3,065.0 JPY

Yearly Low Apr 7, 2025

2,151.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,748	2,788	2,729	2,779	0	0.00%	1,647,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	2,820.0	2,820.5	2,753.0	2,779.5	-6.5	-0.23%	2,219,200
Mar 11, 2026	2,800.0	2,822.0	2,785.0	2,786.0	+10.5	+0.38%	1,615,200
Mar 10, 2026	2,800.0	2,804.5	2,756.5	2,775.5	+19.5	+0.71%	1,867,300
Mar 9, 2026	2,700.0	2,761.5	2,698.0	2,756.0	-81.0	-2.86%	2,327,800
Mar 6, 2026	2,800.0	2,837.0	2,787.5	2,837.0	+11.0	+0.39%	1,091,000
Mar 5, 2026	2,898.5	2,917.5	2,815.5	2,826.0	+27.5	+0.98%	1,637,700
Mar 4, 2026	2,878.5	2,887.0	2,780.5	2,798.5	-115.0	-3.95%	2,366,100
Mar 3, 2026	3,022.0	3,022.0	2,912.0	2,913.5	-98.5	-3.27%	2,287,000
Mar 2, 2026	2,979.0	3,026.0	2,966.0	3,012.0	-37.0	-1.21%	1,540,500
Feb 27, 2026	2,985.0	3,055.0	2,971.0	3,049.0	+53.5	+1.79%	3,214,400
Feb 26, 2026	2,980.0	3,010.0	2,975.0	2,995.5	+11.5	+0.39%	1,810,600
Feb 25, 2026	3,009.0	3,010.0	2,966.0	2,984.0	-9.0	-0.30%	1,747,800
Feb 24, 2026	3,001.0	3,033.0	2,976.0	2,993.0	+8.0	+0.27%	1,624,600
Feb 20, 2026	3,001.0	3,040.0	2,967.5	2,985.0	-32.0	-1.06%	2,294,700
Feb 19, 2026	3,056.0	3,056.0	3,017.0	3,017.0	-36.0	-1.18%	2,110,100
Feb 18, 2026	3,004.0	3,065.0	3,003.0	3,053.0	+98.5	+3.33%	3,114,200
Feb 17, 2026	2,909.5	2,962.0	2,900.0	2,954.5	+57.5	+1.98%	1,643,400
Feb 16, 2026	2,926.0	2,945.0	2,893.0	2,897.0	-25.5	-0.87%	1,446,200
Feb 13, 2026	2,950.0	2,964.0	2,910.5	2,922.5	-48.0	-1.62%	1,508,600
Feb 12, 2026	2,977.0	2,987.0	2,952.0	2,970.5	+21.0	+0.71%	1,902,700