Sekisui Kasei Co.,Ltd.(4228) Historical

52 Week High Feb 27, 2026

546 JPY

52 Week Low May 1, 2025

315 JPY

Yearly High Feb 27, 2026

546 JPY

Yearly Low Jan 5, 2026

400 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	440	460	440	456	+41	+9.88%	1,130,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	422	422	411	415	-8	-1.89%	224,100
Apr 24, 2026	433	433	421	423	-9	-2.08%	220,500
Apr 23, 2026	440	445	426	432	-11	-2.48%	152,600
Apr 22, 2026	460	462	441	443	-20	-4.32%	211,100
Apr 21, 2026	476	479	462	463	-10	-2.11%	146,300
Apr 20, 2026	475	481	472	473	-1	-0.21%	170,700
Apr 17, 2026	482	484	469	474	-8	-1.66%	151,900
Apr 16, 2026	479	485	476	482	+2	+0.42%	212,500
Apr 15, 2026	475	487	473	480	+11	+2.35%	343,000
Apr 14, 2026	468	471	464	469	+9	+1.96%	117,800
Apr 13, 2026	456	465	455	460	0	0.00%	116,400
Apr 10, 2026	464	471	458	460	+4	+0.88%	134,200
Apr 9, 2026	466	472	456	456	-8	-1.72%	176,100
Apr 8, 2026	458	465	451	464	+22	+4.98%	377,300
Apr 7, 2026	451	456	437	442	-8	-1.78%	149,600
Apr 6, 2026	443	456	442	450	+6	+1.35%	134,200
Apr 3, 2026	445	450	441	444	+5	+1.14%	165,300
Apr 2, 2026	455	461	436	439	-16	-3.52%	225,300
Apr 1, 2026	446	455	440	455	+23	+5.32%	202,700
Mar 31, 2026	430	444	425	432	-5	-1.14%	201,700