kabutan

Sekisui Kasei Co.,Ltd.(4228) Historical

4228
TSE Prime
Sekisui Kasei Co.,Ltd.
388
JPY
-12
(-3.00%)
Dec 5, 3:30 pm JST
2.51
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
387.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
400 JPY
52 Week Low Apr 7, 2025
285 JPY
Yearly High Dec 4, 2025
400 JPY
Yearly Low Apr 7, 2025
285 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 398 398 386 388 -12 -3.00% 244,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 383 400 377 400 +33 +8.99% 689,400
Dec 3, 2025 371 371 366 367 -5 -1.34% 108,600
Dec 2, 2025 379 379 371 372 -5 -1.33% 160,400
Dec 1, 2025 379 383 377 377 -2 -0.53% 110,600
Nov 28, 2025 367 379 366 379 +13 +3.55% 258,100
Nov 27, 2025 366 367 363 366 0 0.00% 44,500
Nov 26, 2025 356 366 356 366 +10 +2.81% 117,700
Nov 25, 2025 358 360 355 356 +1 +0.28% 150,200
Nov 21, 2025 350 355 350 355 +3 +0.85% 76,900
Nov 20, 2025 353 354 350 352 +4 +1.15% 53,100
Nov 19, 2025 354 355 348 348 -5 -1.42% 102,800
Nov 18, 2025 351 356 351 353 0 0.00% 106,000
Nov 17, 2025 353 355 349 353 -4 -1.12% 141,100
Nov 14, 2025 354 358 353 357 +2 +0.56% 89,400
Nov 13, 2025 360 360 352 355 -4 -1.11% 73,800
Nov 12, 2025 345 361 345 359 +11 +3.16% 174,700
Nov 11, 2025 350 351 345 348 -1 -0.29% 78,900
Nov 10, 2025 343 350 343 349 +7 +2.05% 76,700
Nov 7, 2025 340 342 338 342 +2 +0.59% 79,100
Nov 6, 2025 344 344 339 340 0 0.00% 116,000