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
Jan 29, 2026	2,762	2,784	2,667	2,714	-109	-3.84%	10,021,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,789.0	2,848.0	2,736.0	2,822.5	+36.0	+1.29%	8,521,000
Jan 16, 2026	2,750.0	2,870.0	2,733.0	2,786.5	+74.5	+2.75%	9,647,700
Jan 9, 2026	2,661.5	2,745.0	2,659.0	2,712.0	+77.0	+2.92%	9,125,200
Dec 30, 2025	2,646.0	2,657.5	2,628.5	2,635.0	+1.5	+0.06%	3,081,300
Dec 26, 2025	2,633.5	2,652.0	2,591.5	2,633.5	+24.5	+0.94%	6,129,000
Dec 19, 2025	2,554.5	2,636.5	2,548.5	2,609.0	+49.0	+1.91%	11,847,400
Dec 12, 2025	2,559.0	2,602.0	2,536.0	2,560.0	+4.5	+0.18%	6,667,100
Dec 5, 2025	2,650.0	2,652.0	2,546.5	2,555.5	-103.0	-3.87%	8,633,400
Nov 28, 2025	2,595.0	2,664.0	2,580.5	2,658.5	+72.0	+2.78%	5,585,900
Nov 21, 2025	2,625.0	2,626.0	2,518.0	2,586.5	-20.0	-0.77%	9,349,300
Nov 14, 2025	2,640.0	2,671.0	2,583.0	2,606.5	-6.5	-0.25%	10,156,200
Nov 7, 2025	2,680.0	2,699.0	2,565.0	2,613.0	-62.0	-2.32%	11,340,900
Oct 31, 2025	2,957.0	2,967.5	2,675.0	2,675.0	-236.5	-8.12%	15,293,300
Oct 24, 2025	2,792.0	2,932.0	2,768.0	2,911.5	+189.5	+6.96%	7,265,300
Oct 17, 2025	2,733.0	2,776.5	2,713.5	2,722.0	-41.5	-1.50%	5,272,100
Oct 10, 2025	2,850.0	2,939.5	2,760.0	2,763.5	+59.0	+2.18%	12,432,100
Oct 3, 2025	2,805.0	2,806.5	2,659.0	2,704.5	-130.5	-4.60%	6,538,900
Sep 26, 2025	2,868.0	2,869.5	2,805.0	2,835.0	-30.0	-1.05%	5,554,300
Sep 19, 2025	2,852.0	2,938.5	2,815.5	2,865.0	+5.0	+0.17%	6,524,200
Sep 12, 2025	2,877.0	2,906.0	2,843.0	2,860.0	-10.0	-0.35%	5,652,600