Sekisui Chemical Co., Ltd. (4204.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sekisui Chemical Co., Ltd. (4204.T) 10 years ago, it would be worth ¥2,059.97 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,617.33, while ¥1000 invested 1 year ago would be worth ¥1,040.38. This corresponds to total returns of 106%, 61.73%, 4.04%, respectively, with annualized returns of 7.49%, 10.09%, 4.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2,669 | 2,658.5 | 2,658.5 | 2,699.5 | 2,658.5 | 1.12M |
| November 10, 2026 | 2,701 | 2,678.5 | 2,678.5 | 2,701.5 | 2,658 | 1.55M |
| November 09, 2026 | 2,630 | 2,675.5 | 2,675.5 | 2,679 | 2,607.5 | 1.8M |
| November 06, 2026 | 2,665 | 2,580 | 2,580 | 2,671.5 | 2,558.5 | 2.81M |
| November 05, 2026 | 2,741 | 2,765 | 2,765 | 2,768 | 2,711.5 | 3.26M |
| November 04, 2026 | 2,658 | 2,646 | 2,646 | 2,675 | 2,617 | 2.41M |
| November 02, 2026 | 2,650 | 2,654.5 | 2,654.5 | 2,655 | 2,614.5 | 2.78M |
| October 30, 2026 | 2,570.5 | 2,574 | 2,574 | 2,594.5 | 2,555.5 | 1.89M |
| October 29, 2026 | 2,536.5 | 2,545 | 2,545 | 2,550 | 2,525.5 | 2.42M |
| October 28, 2026 | 2,595 | 2,537.5 | 2,537.5 | 2,601 | 2,537.5 | 1.2M |
| October 27, 2026 | 2,597 | 2,593 | 2,593 | 2,601.5 | 2,576 | 1.15M |
| October 26, 2026 | 2,585.5 | 2,587.5 | 2,587.5 | 2,595.5 | 2,577.5 | 1.29M |
| October 23, 2026 | 2,597.5 | 2,586.5 | 2,586.5 | 2,599 | 2,560 | 1.78M |
| October 22, 2026 | 2,563.5 | 2,573 | 2,573 | 2,592 | 2,560 | 967,200 |
| 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 |