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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 431 431 413 417 -21 -4.79% 778,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 428 448 414 438 +9 +2.10% 995,600
Jan 16, 2026 419 434 415 429 +15 +3.62% 543,300
Jan 9, 2026 401 421 400 414 +14 +3.50% 593,300
Dec 30, 2025 407 408 400 400 -7 -1.72% 125,000
Dec 26, 2025 408 412 401 407 0 0.00% 660,000
Dec 19, 2025 387 407 380 407 +19 +4.90% 695,200
Dec 12, 2025 387 390 379 388 0 0.00% 686,500
Dec 5, 2025 379 400 366 388 +9 +2.37% 1,313,900
Nov 28, 2025 358 379 355 379 +24 +6.76% 570,500
Nov 21, 2025 353 356 348 355 -2 -0.56% 479,900
Nov 14, 2025 343 361 343 357 +15 +4.39% 493,500
Nov 7, 2025 353 353 338 342 -12 -3.39% 593,300
Oct 31, 2025 372 378 350 354 -18 -4.84% 1,104,500
Oct 24, 2025 358 374 353 372 +19 +5.38% 500,400
Oct 17, 2025 345 354 341 353 +6 +1.73% 278,800
Oct 10, 2025 356 360 346 347 -3 -0.86% 418,900
Oct 3, 2025 372 372 345 350 -25 -6.67% 469,800
Sep 26, 2025 374 376 371 375 +3 +0.81% 349,500
Sep 19, 2025 371 377 368 372 +2 +0.54% 309,700
Sep 12, 2025 373 380 368 370 0 0.00% 457,500