kabutan

Sekisui Kasei Co.,Ltd.(4228) Historical

4228
TSE Prime
Sekisui Kasei Co.,Ltd.
459
JPY
-15
(-3.16%)
Mar 13, 3:30 pm JST
2.87
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
457
Mar 13, 11:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
546 JPY
52 Week Low Apr 7, 2025
285 JPY
Yearly High Feb 27, 2026
546 JPY
Yearly Low Apr 7, 2025
285 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 466 472 459 459 -15 -3.16% 244,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 474 508 458 459 -51 -10.00% 1,510,400
Mar 6, 2026 531 540 466 510 -35 -6.42% 1,860,800
Feb 27, 2026 496 546 492 545 +48 +9.66% 1,505,000
Feb 20, 2026 489 505 476 497 +10 +2.05% 1,058,500
Feb 13, 2026 480 508 473 487 +15 +3.18% 1,195,100
Feb 6, 2026 462 484 450 472 +50 +11.85% 2,098,200
Jan 30, 2026 431 431 413 422 -16 -3.65% 743,600
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