kabutan

Sekisui Chemical Co.,Ltd.(4204) Historical

4204
TSE Prime
Sekisui Chemical Co.,Ltd.
2,555.5
JPY
-14.5
(-0.56%)
Dec 5, 3:30 pm JST
16.53
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,650 2,652 2,546 2,555 -103 -3.87% 8,633,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,680.0 2,699.0 2,518.0 2,658.5 -16.5 -0.62% 36,432,300
Oct, 2025 2,735.0 2,967.5 2,659.0 2,675.0 -80.0 -2.90% 44,426,000
Sep, 2025 2,814.5 2,938.5 2,733.0 2,755.0 -57.5 -2.04% 25,366,800
Aug, 2025 2,534.0 2,909.0 2,524.0 2,812.5 +180.0 +6.84% 36,614,300
Jul, 2025 2,610.0 2,668.5 2,487.0 2,632.5 +20.5 +0.78% 31,050,200
Jun, 2025 2,534.5 2,682.0 2,443.0 2,612.0 +102.0 +4.06% 27,616,300
May, 2025 2,479.0 2,553.5 2,430.5 2,510.0 +21.0 +0.84% 27,687,300
Apr, 2025 2,590.0 2,590.0 2,151.0 2,489.0 -55.5 -2.18% 33,261,700
Mar, 2025 2,589.5 2,666.0 2,526.0 2,544.5 -10.0 -0.39% 33,808,200
Feb, 2025 2,534.5 2,606.5 2,480.0 2,554.5 -24.5 -0.95% 30,925,800
Jan, 2025 2,749.0 2,776.0 2,423.0 2,579.0 -136.0 -5.01% 49,125,900
Dec, 2024 2,412.5 2,840.0 2,360.0 2,715.0 +296.0 +12.24% 50,474,900
Nov, 2024 2,220.0 2,467.0 2,205.5 2,419.0 +249.0 +11.47% 30,133,100
Oct, 2024 2,230.0 2,299.5 2,125.5 2,170.0 -61.5 -2.76% 20,284,700
Sep, 2024 2,230.0 2,291.5 2,133.0 2,231.5 +16.0 +0.72% 24,268,500
Aug, 2024 2,250.5 2,253.0 1,880.0 2,215.5 -58.0 -2.55% 25,167,400
Jul, 2024 2,246.0 2,324.5 2,185.0 2,273.5 +47.5 +2.13% 24,250,000
Jun, 2024 2,277.0 2,290.0 2,171.0 2,226.0 -27.0 -1.20% 23,604,600
May, 2024 2,290.5 2,309.5 2,188.0 2,253.0 -48.5 -2.11% 29,207,200
Apr, 2024 2,253.0 2,361.0 2,179.5 2,301.5 +71.5 +3.21% 25,971,900