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

2,882.50

-18.5(-0.64%)

Updated at September 09 11:30AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 20252,8772,9012,9012,9062,8631.29M
September 05, 20252,857.52,8702,8702,8722,838.5985,900
September 04, 20252,823.52,8342,8342,8472,818865,200
September 03, 20252,8592,832.52,832.52,8602,823.51.23M
September 02, 20252,8432,8532,8532,8582,838.51.11M
September 01, 20252,814.52,833.52,833.52,833.52,7981.07M
August 29, 20252,820.52,812.52,812.52,823.52,7981.49M
August 28, 20252,8462,831.52,831.52,846.52,8251.24M
August 27, 20252,802.52,840.52,840.52,8492,7981.4M
August 26, 20252,8392,8122,8122,843.52,800.51.82M
August 25, 20252,8332,838.52,838.52,8532,8251.68M
August 22, 20252,8402,815.52,815.52,840.52,785.52.04M
August 21, 20252,8952,862.52,862.52,8982,8422.15M
August 20, 20252,8092,9022,9022,9092,7934.22M
August 19, 20252,7552,7892,7892,793.52,7471.96M
August 18, 20252,7622,748.52,748.52,7632,7451.23M
August 15, 20252,713.52,753.52,753.52,760.52,6952.14M
August 14, 20252,711.52,7132,7132,716.52,692.51.24M
August 13, 20252,7362,7392,7392,746.52,714.51.54M
August 12, 20252,7102,7282,7282,7362,7011.87M
August 08, 20252,6782,712.52,712.52,7352,677.51.94M
August 07, 20252,6712,690.52,690.52,690.52,655.51.16M
August 06, 20252,6552,669.52,669.52,6842,643.51.54M
August 05, 20252,599.52,635.52,635.52,635.52,5901.42M
August 04, 20252,550.52,5882,5882,5882,5311.73M
August 01, 20252,5342,5882,5882,597.52,5242.81M
July 31, 20252,6352,632.52,632.52,642.52,6081.6M
July 30, 20252,6222,637.52,637.52,6432,6131.3M
July 29, 20252,5852,6152,6152,615.52,580.51.13M
July 28, 20252,6342,6232,6232,6542,6191.13M
July 25, 20252,6502,6512,6512,6622,634.51.63M
July 24, 20252,6302,6542,6542,668.52,626.52.43M
July 23, 20252,5252,596.52,596.52,6092,5252.4M
July 22, 20252,514.52,5032,5032,5192,4871.17M
July 18, 20252,526.52,5012,5012,526.52,496.51.31M
July 17, 20252,5242,5152,5152,534.52,501.51.4M
July 16, 20252,5552,5412,5412,5652,5341.19M
July 15, 20252,5712,551.52,551.52,596.52,5481.22M
July 14, 20252,5662,5562,5562,5822,556857,600
July 11, 20252,571.52,5662,5662,609.52,5651.45M
July 10, 20252,5682,5552,5552,568.52,5401.29M
July 09, 20252,5602,567.52,567.52,578.52,556.5951,700
July 08, 20252,563.52,5542,5542,5642,5471.19M
July 07, 20252,5722,5502,5502,5722,5401.06M
July 04, 20252,5802,5772,5772,6022,5771.08M
July 03, 20252,5992,578.52,578.52,6132,5541.87M
July 02, 20252,5902,586.52,586.52,6052,5661.8M
July 01, 20252,6102,606.52,606.52,6292,5981.58M
June 30, 20252,6802,6122,6122,6822,606.53.14M
June 27, 20252,519.52,537.52,537.52,5502,5082.15M
June 26, 20252,447.52,4932,4932,5042,4451.48M
June 25, 20252,4692,4902,4902,5152,4521.99M
June 24, 20252,4832,459.52,459.52,4842,455765,300
June 23, 20252,4572,4512,4512,4652,443859,900
June 20, 20252,4712,4672,4672,494.52,4642.27M
June 19, 20252,503.52,4712,4712,5142,463.51.19M
June 18, 20252,4502,4832,4832,4852,4491.15M
June 17, 20252,480.52,456.52,456.52,4822,449867,100
June 16, 20252,4512,457.52,457.52,464.52,448874,800
June 13, 20252,487.52,452.52,452.52,488.52,444.51.22M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved