kabutan

Sekisui Chemical Co.,Ltd.(4204) Historical

4204
TSE Prime
Sekisui Chemical Co.,Ltd.
2,560.0
JPY
+24.0
(+0.95%)
Dec 12, 3:30 pm JST
16.43
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,541.1
Dec 12, 11:16 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
Dec 12, 2025 2,570 2,581 2,553 2,560 +24 +0.95% 1,665,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,594.0 2,594.0 2,536.0 2,536.0 -39.0 -1.51% 1,217,300
Dec 10, 2025 2,574.0 2,602.0 2,574.0 2,575.0 -4.0 -0.16% 1,425,900
Dec 9, 2025 2,580.0 2,586.0 2,563.0 2,579.0 +2.0 +0.08% 1,179,700
Dec 8, 2025 2,559.0 2,586.0 2,556.0 2,577.0 +21.5 +0.84% 1,178,300
Dec 5, 2025 2,575.0 2,578.0 2,546.5 2,555.5 -14.5 -0.56% 1,439,900
Dec 4, 2025 2,561.5 2,583.5 2,555.0 2,570.0 -9.0 -0.35% 1,716,400
Dec 3, 2025 2,550.5 2,579.0 2,550.0 2,579.0 +4.0 +0.16% 1,726,700
Dec 2, 2025 2,576.0 2,593.0 2,561.5 2,575.0 -19.5 -0.75% 1,630,100
Dec 1, 2025 2,650.0 2,652.0 2,594.5 2,594.5 -64.0 -2.41% 2,120,300
Nov 28, 2025 2,622.5 2,664.0 2,622.5 2,658.5 +36.0 +1.37% 1,631,000
Nov 27, 2025 2,620.0 2,636.0 2,616.0 2,622.5 -1.5 -0.06% 1,038,500
Nov 26, 2025 2,582.0 2,628.0 2,581.0 2,624.0 +43.5 +1.69% 1,352,500
Nov 25, 2025 2,595.0 2,607.5 2,580.5 2,580.5 -6.0 -0.23% 1,563,900
Nov 21, 2025 2,527.0 2,596.0 2,527.0 2,586.5 +40.0 +1.57% 2,019,800
Nov 20, 2025 2,549.0 2,564.0 2,537.0 2,546.5 +18.0 +0.71% 1,446,000
Nov 19, 2025 2,549.5 2,557.0 2,518.0 2,528.5 -1.5 -0.06% 2,098,600
Nov 18, 2025 2,581.0 2,591.5 2,530.0 2,530.0 -72.5 -2.79% 2,181,500
Nov 17, 2025 2,625.0 2,626.0 2,582.0 2,602.5 -4.0 -0.15% 1,603,400
Nov 14, 2025 2,594.5 2,613.5 2,583.5 2,606.5 -10.5 -0.40% 1,699,100
Nov 13, 2025 2,632.0 2,642.0 2,612.5 2,617.0 +12.5 +0.48% 1,966,100