kabutan

Sekisui Kasei Co.,Ltd.(4228) Historical

4228
TSE Prime
Sekisui Kasei Co.,Ltd.
459
JPY
-15
(-3.16%)
Mar 13, 3:30 pm JST
2.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
457
Mar 13, 11:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
546 JPY
52 Week Low Apr 7, 2025
285 JPY
Yearly High Feb 27, 2026
546 JPY
Yearly Low Apr 7, 2025
285 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 466 472 459 459 -15 -3.16% 244,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 491 494 473 474 -25 -5.01% 240,500
Mar 11, 2026 493 508 493 499 +12 +2.46% 148,600
Mar 10, 2026 486 494 478 487 +21 +4.51% 235,900
Mar 9, 2026 474 483 458 466 -44 -8.63% 641,200
Mar 6, 2026 506 517 498 510 -3 -0.58% 200,400
Mar 5, 2026 515 525 508 513 +32 +6.65% 332,600
Mar 4, 2026 501 503 466 481 -40 -7.68% 690,800
Mar 3, 2026 525 539 517 521 -10 -1.88% 323,800
Mar 2, 2026 531 540 521 531 -14 -2.57% 313,200
Feb 27, 2026 511 546 508 545 +26 +5.01% 465,100
Feb 26, 2026 526 532 516 519 -7 -1.33% 300,100
Feb 25, 2026 516 529 510 526 +11 +2.14% 454,700
Feb 24, 2026 496 517 492 515 +18 +3.62% 285,100
Feb 20, 2026 493 497 484 497 -3 -0.60% 202,900
Feb 19, 2026 503 505 496 500 -1 -0.20% 192,900
Feb 18, 2026 485 502 485 501 +15 +3.09% 244,300
Feb 17, 2026 481 489 477 486 +3 +0.62% 191,600
Feb 16, 2026 489 489 476 483 -4 -0.82% 226,800
Feb 13, 2026 500 500 483 487 -20 -3.94% 248,500
Feb 12, 2026 493 508 490 507 +15 +3.05% 280,500