Sekisui Chemical Co.,Ltd.(4204) Historical

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
Jul 22, 2020	1,514.0	-2.01%	1,538.4	2,694,700	45,600	131,100	2.88
Jul 17, 2020	1,545.0	+5.39%	1,562.2	5,694,700	49,100	99,200	2.02
Jul 10, 2020	1,466.0	-3.99%	1,517.4	4,817,100	56,400	120,100	2.13
Jul 3, 2020	1,527.0	+0.53%	1,521.4	5,163,400	73,300	81,900	1.12
Jun 26, 2020	1,519.0	-1.49%	1,535.5	4,417,000	78,400	83,900	1.07
Jun 19, 2020	1,542.0	-0.13%	1,543.8	5,971,200	46,800	81,500	1.74
Jun 12, 2020	1,544.0	-1.22%	1,575.2	6,809,300	52,500	75,500	1.44
Jun 5, 2020	1,563.0	+3.85%	1,533.1	4,054,800	87,800	94,600	1.08
May 29, 2020	1,505.0	+7.19%	1,501.1	8,068,100	78,800	80,400	1.02
May 22, 2020	1,404.0	+5.88%	1,390.4	4,878,200	72,900	123,200	1.69
May 15, 2020	1,326.0	-2.43%	1,377.7	5,766,400	74,900	172,000	2.30
May 8, 2020	1,359.0	+3.19%	1,332.1	2,765,100	ー	ー	ー
May 1, 2020	1,317.0	-1.57%	1,359.1	10,401,000	67,400	136,000	2.02
Apr 24, 2020	1,338.0	-3.04%	1,320.6	8,718,700	55,300	113,400	2.05
Apr 17, 2020	1,380.0	-2.61%	1,388.2	6,354,600	58,800	88,400	1.50
Apr 10, 2020	1,417.0	+10.44%	1,380.2	6,515,200	121,300	91,200	0.75
Apr 3, 2020	1,283.0	-16.25%	1,376.0	9,450,600	116,300	81,500	0.70
Mar 27, 2020	1,532.0	+25.27%	1,374.9	10,708,400	129,600	85,000	0.66
Mar 19, 2020	1,223.0	ー%	1,227.7	8,581,200	136,900	122,500	0.89