Sekisui Kasei Co., Ltd. (JP:4228)
:4228
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
458.00
465.00
451.00
464.00
464.00
+4.98%
377,300
1.52
Apr 07, 2026
451.00
456.00
437.00
442.00
442.00
-1.78%
149,600
0.61
Apr 06, 2026
443.00
456.00
442.00
450.00
450.00
+1.35%
134,200
0.55
Apr 03, 2026
445.00
450.00
441.00
444.00
444.00
+1.14%
165,300
0.67
Apr 02, 2026
455.00
461.00
436.00
439.00
439.00
-3.52%
225,300
0.92
Apr 01, 2026
446.00
455.00
440.00
455.00
455.00
+5.32%
202,700
0.84
Mar 31, 2026
430.00
444.00
425.00
432.00
432.00
-1.14%
201,700
0.84
Mar 30, 2026
425.00
439.00
420.00
437.00
437.00
-0.91%
318,400
1.36
Mar 27, 2026
450.00
455.00
444.00
451.00
441.00
-0.44%
197,200
0.85
Mar 26, 2026
451.00
459.00
448.00
453.00
442.96
-0.44%
176,500
0.77
Mar 25, 2026
450.00
458.00
447.00
455.00
444.91
+4.84%
270,700
1.19
Mar 24, 2026
436.00
440.00
425.00
434.00
424.38
+5.08%
271,900
1.21
Mar 23, 2026
431.00
431.00
408.00
413.00
403.84
-7.61%
566,900
2.59
Mar 20, 2026
447.00
464.00
444.00
447.00
437.09
0.00%
0
0.00
Mar 19, 2026
464.00
464.00
444.00
447.00
437.09
-6.88%
298,000
1.37
Mar 18, 2026
458.00
480.00
458.00
480.00
469.36
+6.67%
246,000
1.13
Mar 17, 2026
474.00
478.00
450.00
450.00
440.02
0.00%
248,400
1.15
Mar 16, 2026
455.00
457.00
445.00
450.00
440.02
-1.96%
342,500
1.61
Mar 13, 2026
466.00
472.00
459.00
459.00
448.82
-3.16%
244,200
1.16
Mar 12, 2026
491.00
494.00
473.00
474.00
463.49
-5.01%
240,500
1.16
Mar 11, 2026
493.00
508.00
493.00
499.00
487.94
+2.46%
148,600
0.72
Mar 10, 2026
486.00
494.00
478.00
487.00
476.20
+4.51%
235,900
1.15
Mar 09, 2026
474.00
483.00
458.00
466.00
455.67
-8.63%
641,200
3.28
Mar 06, 2026
506.00
517.00
498.00
510.00
498.69
-0.58%
200,400
1.03
Mar 05, 2026
515.00
525.00
508.00
513.00
501.63
+6.65%
332,600
1.71
Mar 04, 2026
501.00
503.00
466.00
481.00
470.33
-7.68%
690,800
3.69
Mar 03, 2026
525.00
539.00
517.00
521.00
509.45
-1.88%
323,800
1.68
Mar 02, 2026
531.00
540.00
521.00
531.00
519.23
-2.57%
313,200
1.65
Feb 27, 2026
511.00
546.00
508.00
545.00
532.92
+5.01%
465,100
2.52
Feb 26, 2026
526.00
532.00
516.00
519.00
507.49
-1.33%
300,100
1.65
Feb 25, 2026
516.00
529.00
510.00
526.00
514.34
+2.14%
454,700
2.55
Feb 24, 2026
496.00
517.00
492.00
515.00
503.58
+3.62%
285,100
1.63
Feb 23, 2026
497.00
497.00
484.00
497.00
485.98
0.00%
0
0.00
Feb 20, 2026
493.00
497.00
484.00
497.00
485.98
-0.60%
202,900
1.15
Feb 19, 2026
503.00
505.00
496.00
500.00
488.91
-0.20%
192,900
1.12
Feb 18, 2026
485.00
502.00
485.00
501.00
489.89
+3.09%
244,300
1.44
Feb 17, 2026
481.00
489.00
477.00
486.00
475.22
+0.62%
191,600
1.14
Feb 16, 2026
489.00
489.00
476.00
483.00
472.29
-0.82%
226,800
1.37
Feb 13, 2026
500.00
500.00
483.00
487.00
476.20
-3.94%
248,500
1.52
Feb 12, 2026
493.00
508.00
490.00
507.00
495.76
+3.05%
280,500
1.74
Feb 11, 2026
492.00
492.00
479.00
492.00
481.09
0.00%
0
0.00
Feb 10, 2026
480.00
492.00
479.00
492.00
481.09
+3.14%
283,400
1.78
Feb 09, 2026
480.00
486.00
473.00
477.00
466.42
+1.06%
382,700
2.45
Feb 06, 2026
470.00
476.00
466.00
472.00
461.53
+0.21%
197,800
1.28
Feb 05, 2026
471.00
477.00
468.00
471.00
460.56
+0.64%
211,200
1.39
Feb 04, 2026
457.00
472.00
453.00
468.00
457.62
+1.96%
259,500
1.74
Feb 03, 2026
460.00
464.00
450.00
459.00
448.82
+0.88%
370,800
2.55
Feb 02, 2026
462.00
484.00
450.00
455.00
444.91
+7.82%
1,058,900
8.06
Jan 30, 2026
419.00
424.00
415.00
422.00
412.64
+1.20%
118,500
0.89
Jan 29, 2026
420.00
421.00
413.00
417.00
407.75
-0.71%
152,900
1.17
Rows: