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

Currency In JPY

4204.T Historical Return

If you invested ¥1000 in Sekisui Chemical Co., Ltd. (4204.T) 10 years ago, it would be worth ¥2,458.64 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,581.13, while ¥1000 invested 1 year ago would be worth ¥1,048.1. This corresponds to total returns of 145.86%, 58.11%, 4.81%, respectively, with annualized returns of 9.41%, 9.59%, 4.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4204.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	2,609.5	2,609.5	2,609.5	2,634	2,592.5	1.75M
July 09, 2026	2,620	2,619	2,619	2,638	2,613	1.99M
July 08, 2026	2,628	2,637.5	2,637.5	2,653.5	2,621	2.3M
July 07, 2026	2,698	2,655	2,655	2,698	2,655	2.19M
July 06, 2026	2,675	2,683	2,683	2,692	2,660	1.57M
July 03, 2026	2,600	2,639.5	2,639.5	2,666	2,597	2.22M
July 02, 2026	2,603	2,606	2,606	2,628.5	2,597	1.76M
July 01, 2026	2,572.5	2,589.5	2,589.5	2,598.5	2,567	1.87M
June 30, 2026	2,605	2,591.5	2,591.5	2,622	2,588.5	2.22M
June 29, 2026	2,582	2,600	2,600	2,612	2,581	5.83M
June 26, 2026	2,542	2,577	2,577	2,579	2,530	3.26M
June 25, 2026	2,485	2,546.5	2,546.5	2,568.5	2,472.5	3.5M
June 24, 2026	2,462	2,462	2,462	2,481.5	2,450	2.66M
June 23, 2026	2,450	2,462	2,462	2,484.5	2,447	2.12M
June 22, 2026	2,460	2,469	2,469	2,472.5	2,441.5	1.97M
June 19, 2026	2,507.5	2,471	2,471	2,511	2,467.5	4.63M
June 18, 2026	2,480	2,490.5	2,490.5	2,494	2,466	2.61M
June 17, 2026	2,443	2,479.5	2,479.5	2,479.5	2,438	2.93M
June 16, 2026	2,435	2,428	2,428	2,437.5	2,413	2M
June 15, 2026	2,410	2,434.5	2,434.5	2,467	2,405	3M
June 12, 2026	2,400	2,381.5	2,381.5	2,404.5	2,373	3.14M
June 11, 2026	2,360	2,379.5	2,379.5	2,386.5	2,348	2.89M
June 10, 2026	2,371.5	2,377.5	2,377.5	2,381.5	2,352.5	2.67M
June 09, 2026	2,340.5	2,351	2,351	2,355.5	2,324.5	2.85M
June 08, 2026	2,300	2,319.5	2,319.5	2,345.5	2,296	3.22M
June 05, 2026	2,354	2,316	2,316	2,361	2,305	3.42M
June 04, 2026	2,421	2,373.5	2,373.5	2,434	2,366	3.35M
June 03, 2026	2,352	2,422	2,422	2,429	2,342.5	5.7M
June 02, 2026	2,270	2,328	2,328	2,334	2,248	4.49M
June 01, 2026	2,301	2,300	2,300	2,315.5	2,276.5	2.99M
May 29, 2026	2,280	2,291	2,291	2,314	2,277.5	31.14M
May 28, 2026	2,293.5	2,292.5	2,292.5	2,305	2,272	4.52M
May 27, 2026	2,287	2,299	2,299	2,302	2,273.5	3.97M
May 26, 2026	2,314.5	2,296	2,296	2,316	2,283	3.54M
May 25, 2026	2,325	2,315	2,315	2,336.5	2,298.5	3.57M
May 22, 2026	2,278.5	2,317	2,317	2,322	2,265	4.5M
May 21, 2026	2,279	2,290.5	2,290.5	2,324	2,266.5	3.06M
May 20, 2026	2,320	2,260.5	2,260.5	2,333	2,254	4.41M
May 19, 2026	2,318	2,298.5	2,298.5	2,328.5	2,288.5	3.56M
May 18, 2026	2,332	2,317.5	2,317.5	2,333	2,292	2.84M
May 15, 2026	2,345	2,334.5	2,334.5	2,351.5	2,321	2.45M
May 14, 2026	2,324.5	2,357	2,357	2,357	2,319.5	3.06M
May 13, 2026	2,325	2,324	2,324	2,348.5	2,318	4.63M
May 12, 2026	2,335.5	2,362.5	2,362.5	2,373.5	2,332	2.7M
May 11, 2026	2,350	2,345	2,345	2,364.5	2,331	2.7M
May 08, 2026	2,385.5	2,361	2,361	2,389.5	2,354.5	2.84M
May 07, 2026	2,360	2,403	2,403	2,424	2,356	4.14M
May 01, 2026	2,365	2,359.5	2,359.5	2,377.5	2,349.5	2.84M
April 30, 2026	2,413	2,368.5	2,368.5	2,437.5	2,357.5	4.65M
April 28, 2026	2,450	2,463	2,463	2,463	2,423	2.71M
April 27, 2026	2,420	2,428	2,428	2,452	2,411	2.2M
April 24, 2026	2,466	2,419	2,419	2,468	2,411	1.83M
April 23, 2026	2,452	2,439.5	2,439.5	2,452.5	2,413.5	2.78M
April 22, 2026	2,511	2,455.5	2,455.5	2,517	2,455.5	3.28M
April 21, 2026	2,554	2,520	2,520	2,554	2,510	3.32M
April 20, 2026	2,598	2,557	2,557	2,607.5	2,551	2.75M
April 17, 2026	2,625	2,577	2,577	2,625	2,577	2.98M
April 16, 2026	2,644	2,621	2,621	2,649	2,615.5	2.56M
April 15, 2026	2,649	2,620	2,620	2,660	2,620	2.17M
April 14, 2026	2,697.5	2,643.5	2,643.5	2,699	2,638.5	2.06M