Sekisui Chemical Co., Ltd. - 4204.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,001	2,985	2,985	3,040	2,967.5	2.29M
February 19, 2026	3,056	3,017	3,017	3,056	3,017	2.11M
February 18, 2026	3,004	3,053	3,053	3,065	3,003	3.11M
February 17, 2026	2,909.5	2,954.5	2,954.5	2,962	2,900	1.64M
February 16, 2026	2,926	2,897	2,897	2,945	2,893	1.45M
February 13, 2026	2,950	2,922.5	2,922.5	2,964	2,910.5	1.51M
February 12, 2026	2,977	2,970.5	2,970.5	2,987	2,952	1.9M
February 10, 2026	2,920	2,949.5	2,949.5	2,955	2,915	1.89M
February 09, 2026	2,979	2,936	2,936	2,979	2,920	2.47M
February 06, 2026	2,869.5	2,929	2,929	2,929.5	2,865.5	2.59M
February 05, 2026	2,855	2,859.5	2,859.5	2,881	2,843.5	2.03M
February 04, 2026	2,794	2,815	2,815	2,847.5	2,778	2.25M
February 03, 2026	2,757	2,802.5	2,802.5	2,817.5	2,752	1.93M
February 02, 2026	2,771.5	2,744.5	2,744.5	2,793	2,739.5	2.05M
January 30, 2026	2,710	2,733	2,733	2,741	2,671	2.98M
January 29, 2026	2,700	2,714	2,714	2,722.5	2,667	2.56M
January 28, 2026	2,743	2,741.5	2,741.5	2,749.5	2,726.5	1.58M
January 27, 2026	2,760	2,777	2,777	2,784.5	2,741	1.57M
January 26, 2026	2,762	2,762	2,762	2,776	2,751.5	1.75M
January 23, 2026	2,825	2,822.5	2,822.5	2,847.5	2,811.5	1.21M
January 22, 2026	2,790	2,814	2,814	2,826	2,789	1.66M
January 21, 2026	2,746	2,769	2,769	2,776	2,736	2.17M
January 20, 2026	2,822	2,804.5	2,804.5	2,848	2,795	1.86M
January 19, 2026	2,789	2,822	2,822	2,822	2,767.5	1.62M
January 16, 2026	2,847	2,786.5	2,786.5	2,847	2,774	2.46M
January 15, 2026	2,814	2,849.5	2,849.5	2,870	2,808	2.38M
January 14, 2026	2,771.5	2,810	2,810	2,810	2,763	2.34M
January 13, 2026	2,750	2,778	2,778	2,778	2,733	2.47M
January 09, 2026	2,708	2,712	2,712	2,745	2,708	1.85M
January 08, 2026	2,719.5	2,697	2,697	2,719.5	2,686.5	1.75M
January 07, 2026	2,700	2,720	2,720	2,724	2,686	1.56M
January 06, 2026	2,690	2,719.5	2,719.5	2,723	2,689	2.07M
January 05, 2026	2,661.5	2,676.5	2,676.5	2,686.5	2,659	1.89M
December 30, 2025	2,635.5	2,635	2,635	2,657.5	2,635	1.25M
December 29, 2025	2,646	2,644.5	2,644.5	2,656.5	2,628.5	1.83M
December 26, 2025	2,640.5	2,633.5	2,633.5	2,652	2,620.5	1.08M
December 25, 2025	2,633	2,620	2,620	2,633	2,609.5	879,200
December 24, 2025	2,630	2,616.5	2,616.5	2,646	2,615	1.16M
December 23, 2025	2,596	2,622.5	2,622.5	2,630	2,594.5	1.63M
December 22, 2025	2,633.5	2,596	2,596	2,636.5	2,591.5	1.38M
December 19, 2025	2,601	2,609	2,609	2,618	2,591	2.64M
December 18, 2025	2,591.5	2,601	2,601	2,618.5	2,570	2.43M
December 17, 2025	2,580	2,602	2,602	2,602	2,557	1.92M
December 16, 2025	2,620	2,590.5	2,590.5	2,636.5	2,580	2.16M
December 15, 2025	2,554.5	2,612	2,612	2,629	2,548.5	2.7M
December 12, 2025	2,570	2,560	2,560	2,581.5	2,553	1.67M
December 11, 2025	2,594	2,536	2,536	2,594	2,536	1.22M
December 10, 2025	2,574	2,575	2,575	2,602	2,574	1.43M
December 09, 2025	2,580	2,579	2,579	2,586	2,563	1.18M
December 08, 2025	2,559	2,577	2,577	2,586	2,556	1.18M
December 05, 2025	2,575	2,555.5	2,555.5	2,578	2,546.5	1.44M
December 04, 2025	2,561.5	2,570	2,570	2,583.5	2,555	1.72M
December 03, 2025	2,550.5	2,579	2,579	2,579	2,550	1.73M
December 02, 2025	2,576	2,575	2,575	2,593	2,561.5	1.63M
December 01, 2025	2,650	2,594.5	2,594.5	2,652	2,594.5	2.12M
November 28, 2025	2,622.5	2,658.5	2,658.5	2,664	2,622.5	1.63M
November 27, 2025	2,620	2,622.5	2,622.5	2,636	2,616	1.04M
November 26, 2025	2,582	2,624	2,624	2,628	2,581	1.35M
November 25, 2025	2,595	2,580.5	2,580.5	2,607.5	2,580.5	1.56M
November 21, 2025	2,527	2,586.5	2,586.5	2,596	2,527	2.02M

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