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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	422	460	411	456	+33	+7.80%	2,484,700

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	423	-10.76%	448	901,200	28,200	503,500	17.85
Apr 17, 2026	474	+3.04%	475	941,600	34,400	555,400	16.15
Apr 10, 2026	460	+3.60%	456	971,400	29,400	666,800	22.68
Apr 3, 2026	444	-1.55%	439	1,113,400	86,000	607,000	7.06
Mar 27, 2026	451	+0.89%	435	1,483,200	89,900	527,600	5.87
Mar 19, 2026	447	-2.61%	459	1,134,900	39,700	560,700	14.12
Mar 13, 2026	459	-10.00%	475	1,510,400	26,300	626,600	23.83
Mar 6, 2026	510	-6.42%	508	1,860,800	25,300	983,600	38.88
Feb 27, 2026	545	+9.66%	521	1,505,000	17,800	1,211,000	68.03
Feb 20, 2026	497	+2.05%	490	1,058,500	16,700	1,287,200	77.08
Feb 13, 2026	487	+3.18%	487	1,195,100	23,300	1,295,100	55.58
Feb 6, 2026	472	+11.85%	464	2,098,200	24,800	1,185,700	47.81
Jan 30, 2026	422	-3.65%	422	743,600	27,200	963,700	35.43
Jan 23, 2026	438	+2.10%	431	995,600	17,800	877,500	49.30
Jan 16, 2026	429	+3.62%	422	543,300	19,900	817,500	41.08
Jan 9, 2026	414	+3.50%	413	593,300	20,300	790,300	38.93
Dec 30, 2025	400	-1.72%	403	125,000	ー	ー	ー
Dec 26, 2025	407	0.00%	406	660,000	26,400	774,100	29.32
Dec 19, 2025	407	+4.90%	395	695,200	32,600	803,900	24.66
Dec 12, 2025	388	0.00%	384	686,500	28,100	667,200	23.74