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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	2,678	2,712.5	2,712.5	2,735	2,677.5	1.94M
August 07, 2025	2,671	2,690.5	2,690.5	2,690.5	2,655.5	1.16M
August 06, 2025	2,655	2,669.5	2,669.5	2,684	2,643.5	1.54M
August 05, 2025	2,599.5	2,635.5	2,635.5	2,635.5	2,590	1.42M
August 04, 2025	2,550.5	2,588	2,588	2,588	2,531	1.73M
August 01, 2025	2,534	2,588	2,588	2,597.5	2,524	2.81M
July 31, 2025	2,635	2,632.5	2,632.5	2,642.5	2,608	1.6M
July 30, 2025	2,622	2,637.5	2,637.5	2,643	2,613	1.3M
July 29, 2025	2,585	2,615	2,615	2,615.5	2,580.5	1.13M
July 28, 2025	2,634	2,623	2,623	2,654	2,619	1.13M
July 25, 2025	2,650	2,651	2,651	2,662	2,634.5	1.63M
July 24, 2025	2,630	2,654	2,654	2,668.5	2,626.5	2.43M
July 23, 2025	2,525	2,596.5	2,596.5	2,609	2,525	2.4M
July 22, 2025	2,514.5	2,503	2,503	2,519	2,487	1.17M

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