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

2,328.00

+28(+1.22%)

Updated at June 02 03:30PM

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 ¥2,135.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,419.45, while ¥1000 invested 1 year ago would be worth ¥949.33. This corresponds to total returns of 113.58%, 41.95%, -5.07%, respectively, with annualized returns of 7.88%, 7.25%, -5.07%.

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
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
April 13, 2026	2,675	2,669	2,669	2,693.5	2,656	1.19M
April 10, 2026	2,689.5	2,675	2,675	2,710	2,675	1.2M
April 09, 2026	2,733.5	2,685.5	2,685.5	2,736	2,667.5	2.06M
April 08, 2026	2,731	2,733.5	2,733.5	2,739	2,693.5	1.97M
April 07, 2026	2,654	2,651.5	2,651.5	2,675	2,644	867,800
April 06, 2026	2,650	2,643	2,643	2,662	2,640.5	1.05M
April 03, 2026	2,664	2,648	2,648	2,672.5	2,640	1.36M
April 02, 2026	2,700	2,652	2,652	2,716.5	2,646	2.02M
April 01, 2026	2,662	2,679.5	2,679.5	2,679.5	2,629.5	1.74M
March 31, 2026	2,612.5	2,606.5	2,606.5	2,648	2,584	2.27M
March 30, 2026	2,548	2,593.5	2,593.5	2,599.5	2,530	2.73M
March 27, 2026	2,635.5	2,659.5	2,619.5	2,674	2,630.5	1.52M
March 26, 2026	2,650	2,641.5	2,601.77	2,650	2,613.5	1.8M
March 25, 2026	2,645	2,620.5	2,581.09	2,656.5	2,605.5	2.04M
March 24, 2026	2,608.5	2,605	2,565.82	2,617	2,577.5	1.6M
March 23, 2026	2,583	2,558.5	2,520.02	2,592.5	2,552	2.33M
March 19, 2026	2,716	2,670	2,629.84	2,733	2,670	2.96M
March 18, 2026	2,752.5	2,775	2,733.26	2,793.5	2,751	1.39M
March 17, 2026	2,773	2,748.5	2,707.16	2,788	2,739	1.08M
March 16, 2026	2,769	2,738	2,696.82	2,792.5	2,735	1.57M
March 13, 2026	2,748	2,779.5	2,737.7	2,788	2,729.5	1.65M
March 12, 2026	2,820	2,779.5	2,737.7	2,820.5	2,753	2.22M
March 11, 2026	2,800	2,786	2,744.1	2,822	2,785	1.62M
March 10, 2026	2,800	2,789	2,733.76	2,804.5	2,771	627,800
March 09, 2026	2,700	2,756	2,714.55	2,761.5	2,698	2.33M
March 06, 2026	2,800	2,837	2,794.33	2,837	2,787.5	1.09M
March 05, 2026	2,898.5	2,826	2,783.5	2,917.5	2,815.5	1.64M
March 04, 2026	2,878.5	2,802	2,756.41	2,887	2,780.5	1.75M
March 03, 2026	3,022	2,913.5	2,869.68	3,022	2,912	2.29M