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
2,565.4
Dec 5, 3:24 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,650 2,652 2,546 2,555 -103 -3.87% 8,633,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,814.5 2,872.0 2,798.0 2,870.0 +57.5 +2.04% 5,260,000
Aug 29, 2025 2,833.0 2,853.0 2,798.0 2,812.5 -3.0 -0.11% 7,627,000
Aug 22, 2025 2,762.0 2,909.0 2,745.0 2,815.5 +62.0 +2.25% 11,590,900
Aug 15, 2025 2,710.0 2,760.5 2,692.5 2,753.5 +41.0 +1.51% 6,796,000
Aug 8, 2025 2,550.5 2,735.0 2,531.0 2,712.5 +124.5 +4.81% 7,790,100
Aug 1, 2025 2,634.0 2,654.0 2,524.0 2,588.0 -63.0 -2.38% 7,978,400
Jul 25, 2025 2,514.5 2,668.5 2,487.0 2,651.0 +150.0 +6.00% 7,636,100
Jul 18, 2025 2,566.0 2,596.5 2,496.5 2,501.0 -65.0 -2.53% 5,980,200