Sekisui Kasei Co., Ltd. - 4228.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	372	370	370	372	368	77,700
September 04, 2025	370	370	370	371	367	76,200
September 03, 2025	373	370	370	374	367	70,200
September 02, 2025	366	373	373	375	366	195,400
September 01, 2025	368	365	365	370	365	62,200
August 29, 2025	371	369	369	371	368	72,500
August 28, 2025	371	371	371	372	369	80,500
August 27, 2025	373	370	370	373	369	60,000
August 26, 2025	374	372	372	374	370	82,400
August 25, 2025	373	372	372	374	370	97,600
August 22, 2025	372	372	372	374	369	145,200
August 21, 2025	364	369	369	370	364	98,700
August 20, 2025	365	363	363	365	360	62,600
August 19, 2025	365	365	365	366	362	74,500
August 18, 2025	361	365	365	365	360	86,000
August 15, 2025	360	361	361	362	357	75,700
August 14, 2025	360	359	359	362	358	41,800
August 13, 2025	362	360	360	362	358	48,000
August 12, 2025	361	361	361	363	359	116,000
August 08, 2025	360	362	362	362	357	165,100
August 07, 2025	358	360	360	360	354	70,300
August 06, 2025	359	358	358	359	353	59,600
August 05, 2025	349	354	354	360	347	148,000
August 04, 2025	348	346	346	349	345	73,600
August 01, 2025	349	352	352	360	348	187,400
July 31, 2025	344	349	349	349	344	87,400
July 30, 2025	344	345	345	346	343	35,900
July 29, 2025	344	344	344	345	341	50,300
July 28, 2025	344	345	345	346	344	30,100
July 25, 2025	349	345	345	349	343	98,600
July 24, 2025	346	348	348	352	346	139,300
July 23, 2025	340	341	341	344	339	110,400
July 22, 2025	340	338	338	343	336	71,200
July 18, 2025	345	341	341	346	341	68,800
July 17, 2025	345	343	343	345	342	61,700
July 16, 2025	341	342	342	345	341	58,300
July 15, 2025	345	342	342	345	342	67,800
July 14, 2025	344	342	342	345	342	70,300
July 11, 2025	340	343	343	343	340	45,900
July 10, 2025	341	337	337	342	337	76,400
July 09, 2025	340	340	340	344	338	90,500
July 08, 2025	336	340	340	340	333	67,000
July 07, 2025	338	336	336	338	334	51,200
July 04, 2025	333	335	335	337	330	106,000
July 03, 2025	327	331	331	335	327	92,700
July 02, 2025	331	328	328	331	327	116,100
July 01, 2025	330	332	332	337	330	87,300
June 30, 2025	328	329	329	334	328	98,300
June 27, 2025	326	328	328	328	325	67,000
June 26, 2025	321	325	325	326	321	64,400
June 25, 2025	322	321	321	323	320	79,500
June 24, 2025	321	326	326	326	321	94,400
June 23, 2025	323	321	321	323	315	185,400
June 20, 2025	325	324	324	327	323	48,600
June 19, 2025	328	325	325	328	324	118,500
June 18, 2025	328	328	328	328	326	70,900
June 17, 2025	325	328	328	328	324	49,800
June 16, 2025	325	328	328	328	324	44,600
June 13, 2025	329	324	324	329	323	88,900
June 12, 2025	325	328	328	328	324	55,400

Sekisui Kasei Co., Ltd. (4228.T) JPX