kabutan

Sekisui Chemical Co.,Ltd.(4204) Historical

4204
TSE Prime
Sekisui Chemical Co.,Ltd.
2,374.0
JPY
-89.0
(-3.61%)
Apr 30, 10:26 am JST
14.81
USD
Apr 29, 9:27 pm EDT
Result
PTS
outside of trading hours
2,374.1
Apr 30, 10:27 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2026
3,065.0 JPY
52 Week Low Apr 24, 2026
2,411.0 JPY
Yearly High Feb 18, 2026
3,065.0 JPY
Yearly Low Apr 24, 2026
2,411.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,420 2,463 2,360 2,374 -45 -1.86% 6,564,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,598.0 2,607.5 2,411.0 2,419.0 -158.0 -6.13% 13,963,500
Apr 17, 2026 2,675.0 2,699.0 2,577.0 2,577.0 -98.0 -3.66% 10,961,400
Apr 10, 2026 2,650.0 2,739.0 2,640.5 2,675.0 +27.0 +1.02% 7,150,500
Apr 3, 2026 2,548.0 2,716.5 2,530.0 2,648.0 -11.5 -0.43% 10,125,000
Mar 27, 2026 2,583.0 2,674.0 2,552.0 2,659.5 -10.5 -0.39% 9,297,000
Mar 19, 2026 2,769.0 2,793.5 2,670.0 2,670.0 -109.5 -3.94% 6,984,800
Mar 13, 2026 2,700.0 2,822.0 2,698.0 2,779.5 -57.5 -2.03% 9,677,200
Mar 6, 2026 2,979.0 3,026.0 2,780.5 2,837.0 -212.0 -6.95% 8,922,300
Feb 27, 2026 3,001.0 3,055.0 2,966.0 3,049.0 +64.0 +2.14% 8,397,400
Feb 20, 2026 2,926.0 3,065.0 2,893.0 2,985.0 +62.5 +2.14% 10,608,600
Feb 13, 2026 2,979.0 2,987.0 2,910.5 2,922.5 -6.5 -0.22% 7,765,900
Feb 6, 2026 2,771.5 2,929.5 2,739.5 2,929.0 +196.0 +7.17% 10,857,000
Jan 30, 2026 2,762.0 2,784.5 2,667.0 2,733.0 -89.5 -3.17% 10,443,900
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