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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,559 2,602 2,536 2,560 +4 +0.18% 8,333,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Dec 5, 2025 2,555.5 -3.87% 2,579.1 8,633,400 217,200 2,218,000 10.21
Nov 28, 2025 2,658.5 +2.78% 2,620.4 5,585,900 206,800 2,055,200 9.94
Nov 21, 2025 2,586.5 -0.77% 2,562.3 9,349,300 208,200 2,201,000 10.57
Nov 14, 2025 2,606.5 -0.25% 2,619.1 10,156,200 210,800 2,217,900 10.52
Nov 7, 2025 2,613.0 -2.32% 2,617.5 11,340,900 99,200 2,096,100 21.13
Oct 31, 2025 2,675.0 -8.12% 2,807.0 15,293,300 81,000 1,960,500 24.20
Oct 24, 2025 2,911.5 +6.96% 2,846.6 7,265,300 81,000 1,270,800 15.69
Oct 17, 2025 2,722.0 -1.50% 2,742.2 5,272,100 63,500 1,282,200 20.19
Oct 10, 2025 2,763.5 +2.18% 2,870.8 12,432,100 73,500 1,184,800 16.12
Oct 3, 2025 2,704.5 -4.60% 2,719.8 6,538,900 50,900 1,090,100 21.42
Sep 26, 2025 2,835.0 -1.05% 2,830.5 5,554,300 110,600 935,000 8.45
Sep 19, 2025 2,865.0 +0.17% 2,858.7 6,524,200 75,600 895,500 11.85
Sep 12, 2025 2,860.0 -0.35% 2,878.5 5,652,600 74,000 906,600 12.25
Sep 5, 2025 2,870.0 +2.04% 2,840.9 5,260,000 88,800 951,300 10.71
Aug 29, 2025 2,812.5 -0.11% 2,825.1 7,627,000 99,200 906,900 9.14
Aug 22, 2025 2,815.5 +2.25% 2,825.3 11,590,900 106,000 870,200 8.21
Aug 15, 2025 2,753.5 +1.51% 2,727.4 6,796,000 93,500 764,800 8.18
Aug 8, 2025 2,712.5 +4.81% 2,651.8 7,790,100 94,600 987,400 10.44
Aug 1, 2025 2,588.0 -2.38% 2,607.5 7,978,400 98,200 1,216,900 12.39
Jul 25, 2025 2,651.0 +6.00% 2,606.0 7,636,100 110,000 1,085,900 9.87