kabutan

Sekisui Kasei Co.,Ltd.(4228) Historical

4228
TSE Prime
Sekisui Kasei Co.,Ltd.
456
JPY
+41
(+9.88%)
Apr 28, 3:30 pm JST
2.86
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
456
Apr 28, 11:22 pm JST
Summary Chart Historical News Financial Result
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 Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 475 481 421 423 -51 -10.76% 901,200
Apr 17, 2026 456 487 455 474 +14 +3.04% 941,600
Apr 10, 2026 443 472 437 460 +16 +3.60% 971,400
Apr 3, 2026 425 461 420 444 -7 -1.55% 1,113,400
Mar 27, 2026 431 459 408 451 +4 +0.89% 1,483,200
Mar 19, 2026 455 480 444 447 -12 -2.61% 1,134,900
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