Sekisui Chemical Co., Ltd. - 4204.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,570	2,613	2,613	2,613	2,565	2.22M
November 06, 2025	2,607	2,589	2,589	2,626.5	2,589	2.63M
November 05, 2025	2,610	2,608	2,608	2,637.5	2,566	3.16M
November 04, 2025	2,680	2,646.5	2,646.5	2,699	2,632	3.33M
October 31, 2025	2,737.5	2,675	2,675	2,746.5	2,675	5.77M
October 30, 2025	2,828.5	2,824.5	2,824.5	2,846	2,810	3.96M
October 29, 2025	2,871.5	2,822	2,822	2,880	2,817	1.53M
October 28, 2025	2,940	2,871.5	2,871.5	2,948.5	2,871.5	2.05M
October 27, 2025	2,957	2,954.5	2,954.5	2,967.5	2,931.5	1.99M
October 24, 2025	2,888	2,911.5	2,911.5	2,932	2,879.5	2.38M
October 23, 2025	2,825	2,875	2,875	2,883.5	2,821	1.53M
October 22, 2025	2,780	2,825.5	2,825.5	2,826.5	2,778.5	1.08M
October 21, 2025	2,785	2,779.5	2,779.5	2,799	2,771	1.08M
October 20, 2025	2,792	2,780	2,780	2,796	2,768	1.19M
October 17, 2025	2,737	2,722	2,722	2,743.5	2,713.5	1.1M
October 16, 2025	2,762	2,736.5	2,736.5	2,776.5	2,736	1.23M
October 15, 2025	2,742.5	2,758.5	2,758.5	2,762.5	2,734	1.23M
October 14, 2025	2,733	2,739.5	2,739.5	2,774.5	2,724	1.7M
October 10, 2025	2,850	2,763.5	2,763.5	2,851	2,760	2.22M
October 09, 2025	2,910.5	2,870	2,870	2,927.5	2,860	1.61M
October 08, 2025	2,921	2,891.5	2,891.5	2,921	2,888.5	1.83M
October 07, 2025	2,911	2,918.5	2,918.5	2,939.5	2,889.5	2M
October 06, 2025	2,850	2,889	2,889	2,903.5	2,817.5	4.17M
October 03, 2025	2,680	2,704.5	2,704.5	2,708.5	2,677	1.23M
October 02, 2025	2,680	2,674.5	2,674.5	2,690	2,659	1.13M
October 01, 2025	2,735	2,698	2,698	2,739.5	2,681.5	1.8M
September 30, 2025	2,766	2,755	2,755	2,767	2,733	1.29M
September 29, 2025	2,805	2,781	2,781	2,806.5	2,773	1.09M
September 26, 2025	2,832	2,835	2,835	2,855	2,825	1.43M
September 25, 2025	2,828	2,823	2,823	2,839	2,811.5	1.4M
September 24, 2025	2,828	2,818	2,818	2,831.5	2,805	1.26M
September 22, 2025	2,868	2,822.5	2,822.5	2,869.5	2,822.5	1.46M
September 19, 2025	2,848.5	2,865	2,865	2,938.5	2,815.5	3.11M
September 18, 2025	2,864	2,859.5	2,859.5	2,865	2,833	1.19M
September 17, 2025	2,860	2,855	2,855	2,860	2,828	1.19M
September 16, 2025	2,852	2,862	2,862	2,870	2,848	1.2M
September 12, 2025	2,862.5	2,860	2,860	2,884	2,860	1.18M
September 11, 2025	2,850	2,870	2,870	2,875	2,843	1.18M
September 10, 2025	2,880	2,878.5	2,878.5	2,890	2,863	910,600
September 09, 2025	2,900	2,886	2,886	2,901	2,864.5	1.25M
September 08, 2025	2,877	2,901	2,901	2,906	2,863	1.29M
September 05, 2025	2,857.5	2,870	2,870	2,872	2,838.5	985,900
September 04, 2025	2,823.5	2,834	2,834	2,847	2,818	865,200
September 03, 2025	2,859	2,832.5	2,832.5	2,860	2,823.5	1.23M
September 02, 2025	2,843	2,853	2,853	2,858	2,838.5	1.11M
September 01, 2025	2,814.5	2,833.5	2,833.5	2,833.5	2,798	1.07M
August 29, 2025	2,820.5	2,812.5	2,812.5	2,823.5	2,798	1.49M
August 28, 2025	2,846	2,831.5	2,831.5	2,846.5	2,825	1.24M
August 27, 2025	2,802.5	2,840.5	2,840.5	2,849	2,798	1.4M
August 26, 2025	2,839	2,812	2,812	2,843.5	2,800.5	1.82M
August 25, 2025	2,833	2,838.5	2,838.5	2,853	2,825	1.68M
August 22, 2025	2,840	2,815.5	2,815.5	2,840.5	2,785.5	2.04M
August 21, 2025	2,895	2,862.5	2,862.5	2,898	2,842	2.15M
August 20, 2025	2,809	2,902	2,902	2,909	2,793	4.22M
August 19, 2025	2,755	2,789	2,789	2,793.5	2,747	1.96M
August 18, 2025	2,762	2,748.5	2,748.5	2,763	2,745	1.23M
August 15, 2025	2,713.5	2,753.5	2,753.5	2,760.5	2,695	2.14M
August 14, 2025	2,711.5	2,713	2,713	2,716.5	2,692.5	1.24M
August 13, 2025	2,736	2,739	2,739	2,746.5	2,714.5	1.54M
August 12, 2025	2,710	2,728	2,728	2,736	2,701	1.87M

Sekisui Chemical Co., Ltd. (4204.T) JPX