Sekisui Chemical Co.,Ltd.(4204) Historical

52 Week High Feb 18, 2026

3,065.0 JPY

52 Week Low Apr 7, 2025

2,151.0 JPY

Yearly High Feb 18, 2026

3,065.0 JPY

Yearly Low Apr 7, 2025

2,151.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	2,748	2,788	2,729	2,779	0	0.00%	1,647,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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