kabutan

Sekisui Kasei Co.,Ltd.(4228) Historical

4228
TSE Prime
Sekisui Kasei Co.,Ltd.
417
JPY
-3
(-0.71%)
Jan 29, 3:30 pm JST
2.72
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
410
Jan 29, 9:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
448 JPY
52 Week Low Apr 7, 2025
285 JPY
Yearly High Jan 23, 2026
448 JPY
Yearly Low Apr 7, 2025
285 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 420 421 413 417 -3 -0.71% 152,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 425 425 419 420 -8 -1.87% 121,600
Jan 27, 2026 423 431 421 428 +4 +0.94% 117,400
Jan 26, 2026 431 431 422 424 -14 -3.20% 233,200
Jan 23, 2026 448 448 435 438 -6 -1.35% 191,400
Jan 22, 2026 435 446 433 444 +14 +3.26% 224,400
Jan 21, 2026 429 433 425 430 -1 -0.23% 122,500
Jan 20, 2026 421 435 414 431 +10 +2.38% 294,700
Jan 19, 2026 428 428 416 421 -8 -1.86% 162,600
Jan 16, 2026 424 434 424 429 +1 +0.23% 145,600
Jan 15, 2026 416 428 416 428 +11 +2.64% 114,500
Jan 14, 2026 417 422 415 417 +2 +0.48% 153,800
Jan 13, 2026 419 424 415 415 +1 +0.24% 129,400
Jan 9, 2026 418 419 411 414 0 0.00% 86,400
Jan 8, 2026 417 420 413 414 -2 -0.48% 61,300
Jan 7, 2026 412 421 410 416 +1 +0.24% 109,700
Jan 6, 2026 414 419 413 415 +3 +0.73% 134,900
Jan 5, 2026 401 416 400 412 +12 +3.00% 201,000
Dec 30, 2025 407 407 400 400 -3 -0.74% 59,400
Dec 29, 2025 407 408 402 403 -4 -0.98% 65,600
Dec 26, 2025 412 412 404 407 -3 -0.73% 106,800