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

Currency In JPY

4228.T Historical Return

If you invested ¥1000 in Sekisui Kasei Co., Ltd. (4228.T) 10 years ago, it would be worth ¥1,081.18 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,032.1, while ¥1000 invested 1 year ago would be worth ¥1,535.15. This corresponds to total returns of 8.12%, 3.21%, 53.52%, respectively, with annualized returns of 0.78%, 0.63%, 53.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4228.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	572	575	575	577	563	122,800
September 09, 2026	560	576	576	580	560	214,700
September 08, 2026	592	559	559	592	559	380,400
September 07, 2026	608	593	593	610	590	173,200
September 04, 2026	612	600	600	614	598	198,200
September 03, 2026	603	614	614	619	597	277,600
September 02, 2026	620	597	597	624	594	315,900
September 01, 2026	613	636	636	637	610	401,700
August 31, 2026	578	618	618	619	567	422,300
August 28, 2026	592	586	586	601	584	212,900
August 27, 2026	607	595	595	613	589	188,400
August 26, 2026	595	597	597	603	586	235,300
August 25, 2026	595	595	595	599	587	254,300
August 24, 2026	607	598	598	607	593	300,000
August 21, 2026	606	607	607	609	599	159,400
August 20, 2026	612	614	614	615	601	300,400
August 19, 2026	641	600	600	641	599	336,700
August 18, 2026	652	641	641	655	631	306,200
August 17, 2026	655	652	652	668	641	389,800
August 14, 2026	643	653	653	659	635	299,500
August 13, 2026	623	643	643	643	612	497,600
August 12, 2026	635	618	618	636	612	332,700
August 10, 2026	620	634	634	643	618	446,900
August 07, 2026	615	614	614	620	597	369,000
August 06, 2026	584	609	609	619	583	474,700
August 05, 2026	591	588	588	609	580	607,200
August 04, 2026	543	588	588	595	540	840,400
August 03, 2026	522	546	546	546	500	949,900
July 31, 2026	525	530	530	546	519	339,000
July 30, 2026	493	515	515	519	490	367,700
July 29, 2026	515	497	497	517	486	515,200
July 28, 2026	510	509	509	517	506	416,200
July 27, 2026	518	518	518	525	512	222,500
July 24, 2026	520	508	508	520	506	174,000
July 23, 2026	529	527	527	531	522	123,600
July 22, 2026	523	522	522	531	521	182,600
July 21, 2026	519	522	522	524	509	238,400
July 17, 2026	509	509	509	514	495	420,800
July 16, 2026	522	511	511	528	511	129,100
July 15, 2026	520	530	530	534	519	152,800
July 14, 2026	508	512	512	515	504	259,700
July 13, 2026	524	507	507	529	506	206,600
July 10, 2026	525	521	521	527	520	166,200
July 09, 2026	513	517	517	522	510	269,800
July 08, 2026	527	515	515	529	514	298,000
July 07, 2026	537	530	530	544	527	192,800
July 06, 2026	555	536	536	560	533	200,800
July 03, 2026	540	547	547	553	530	272,300
July 02, 2026	525	531	531	539	522	263,700
July 01, 2026	538	526	526	541	521	212,300
June 30, 2026	554	528	528	555	526	222,100
June 29, 2026	554	545	545	559	533	162,600
June 26, 2026	560	544	544	561	540	151,700
June 25, 2026	554	560	560	563	548	196,700
June 24, 2026	556	546	546	574	539	264,100
June 23, 2026	570	557	557	570	556	193,300
June 22, 2026	546	569	569	569	546	323,100
June 19, 2026	564	546	546	569	544	210,000
June 18, 2026	564	564	564	571	560	136,600
June 17, 2026	563	564	564	573	561	164,000