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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 379 400 366 388 +9 +2.37% 1,313,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 368 375 365 370 +1 +0.27% 481,700
Aug 29, 2025 373 374 368 369 -3 -0.81% 393,000
Aug 22, 2025 361 374 360 372 +11 +3.05% 467,000
Aug 15, 2025 361 363 357 361 -1 -0.28% 281,500
Aug 8, 2025 348 362 345 362 +10 +2.84% 516,600
Aug 1, 2025 344 360 341 352 +7 +2.03% 391,100
Jul 25, 2025 340 352 336 345 +4 +1.17% 419,500
Jul 18, 2025 344 346 341 341 -2 -0.58% 326,900