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 ¥2,173.18 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,660.5, while ¥1000 invested 1 year ago would be worth ¥921.68. This corresponds to total returns of 117.32%, 66.05%, -7.83%, respectively, with annualized returns of 8.07%, 10.67%, -7.83%.

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
October 21, 2026	2,562.5	2,560	2,560	2,579.5	2,552	1.01M
October 20, 2026	2,548	2,554.5	2,554.5	2,572.5	2,547.5	967,300
October 19, 2026	2,571.5	2,566	2,566	2,577	2,559.5	983,200
October 16, 2026	2,540	2,576	2,576	2,583	2,540	1.77M
October 15, 2026	2,515	2,529	2,529	2,531	2,497	1.46M
October 14, 2026	2,547	2,538	2,538	2,553	2,538	1.01M
October 13, 2026	2,533	2,547	2,547	2,550	2,520.5	1.28M
October 09, 2026	2,530	2,524	2,524	2,546.5	2,522	1.56M
October 08, 2026	2,513	2,531.5	2,531.5	2,537.5	2,480.5	1.53M
October 07, 2026	2,540	2,535	2,535	2,553.5	2,520	1.36M
October 06, 2026	2,518	2,529	2,529	2,538	2,510	1.38M
October 05, 2026	2,507	2,519.5	2,519.5	2,519.5	2,494.5	1.42M
October 02, 2026	2,513.5	2,499	2,499	2,513.5	2,492	1.93M
October 01, 2026	2,500	2,535	2,535	2,537	2,500	1.77M
September 30, 2026	2,476.5	2,512.5	2,512.5	2,525.5	2,473	2.34M
September 29, 2026	2,495.5	2,491.5	2,491.5	2,511	2,474	1.4M
September 28, 2026	2,522	2,522.5	2,522.5	2,541	2,510.5	1.61M
September 25, 2026	2,516	2,525	2,525	2,527.5	2,506	1.34M
September 24, 2026	2,484.5	2,517	2,517	2,532	2,482.5	1.85M
September 18, 2026	2,537.5	2,496.5	2,496.5	2,542.5	2,496.5	2.12M
September 17, 2026	2,517	2,537.5	2,537.5	2,537.5	2,509	967,400
September 16, 2026	2,519.5	2,506.5	2,506.5	2,521.5	2,500.5	840,000
September 15, 2026	2,513	2,489	2,489	2,515	2,476.5	911,000
September 11, 2026	2,440.5	2,473.5	2,473.5	2,477.5	2,430	1.78M
September 10, 2026	2,485	2,484.5	2,484.5	2,496.5	2,453.5	1.18M
September 09, 2026	2,487	2,499.5	2,499.5	2,500.5	2,473.5	1.54M
September 08, 2026	2,532	2,504	2,504	2,542	2,504	1.17M
September 07, 2026	2,534.5	2,547	2,547	2,559.5	2,530.5	1.55M
September 04, 2026	2,580	2,549	2,549	2,599.5	2,548	1.48M
September 03, 2026	2,610	2,601.5	2,601.5	2,620	2,600	868,500
September 02, 2026	2,620	2,601	2,601	2,649.5	2,601	1.38M
September 01, 2026	2,633	2,679.5	2,679.5	2,688	2,628.5	1.4M
August 31, 2026	2,633.5	2,655	2,655	2,655	2,620.5	1.46M
August 28, 2026	2,635	2,640.5	2,640.5	2,654	2,627	1.36M
August 27, 2026	2,622	2,646	2,646	2,649.5	2,616	1.35M
August 26, 2026	2,621	2,617	2,617	2,625	2,610.5	1.08M
August 25, 2026	2,646.5	2,621.5	2,621.5	2,650	2,611.5	1.06M
August 24, 2026	2,629	2,641	2,641	2,656	2,625	907,400
August 21, 2026	2,619	2,643	2,643	2,643	2,608.5	1.23M
August 20, 2026	2,622.5	2,631.5	2,631.5	2,631.5	2,600	1.59M
August 19, 2026	2,632	2,585.5	2,585.5	2,635.5	2,577	2.22M
August 18, 2026	2,652.5	2,656	2,656	2,656	2,631	1.54M
August 17, 2026	2,675	2,652.5	2,652.5	2,686.5	2,649	1.28M
August 14, 2026	2,671.5	2,693.5	2,693.5	2,693.5	2,658	1.38M
August 13, 2026	2,683.5	2,676	2,676	2,689	2,644.5	1.43M
August 12, 2026	2,689	2,685	2,685	2,711	2,671.5	1.34M
August 10, 2026	2,687	2,689	2,689	2,705.5	2,671.5	843,700
August 07, 2026	2,667	2,684.5	2,684.5	2,700	2,660	1.3M
August 06, 2026	2,632	2,661	2,661	2,668	2,630	1.21M
August 05, 2026	2,599.5	2,629	2,629	2,629	2,590	1.72M
August 04, 2026	2,591.5	2,622.5	2,622.5	2,638.5	2,579	2.12M
August 03, 2026	2,646	2,594.5	2,594.5	2,646.5	2,536	3.13M
July 31, 2026	2,715	2,665	2,665	2,720	2,659	1.93M
July 30, 2026	2,725	2,734	2,734	2,741.5	2,711	1.76M
July 29, 2026	2,752	2,759	2,759	2,759	2,725.5	1.95M
July 28, 2026	2,742	2,715	2,715	2,746.5	2,699	1.74M
July 27, 2026	2,685	2,735	2,735	2,735	2,671	1.87M
July 23, 2026	2,654	2,659.5	2,659.5	2,675	2,647	1.17M
July 22, 2026	2,643.5	2,654	2,654	2,665.5	2,628	1.61M
July 21, 2026	2,660	2,643.5	2,643.5	2,673	2,628.5	1.95M