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 ¥1,299.64 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 ¥1,596.45, while ¥1000 invested 1 year ago would be worth ¥2,155.92. This corresponds to total returns of 29.96%, 59.64%, 115.59%, respectively, with annualized returns of 2.65%, 9.8%, 115.59%.

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
November 10, 2026	704	704	704	709	679	439,000
November 09, 2026	685	675	675	700	675	346,400
November 06, 2026	644	652	652	661	638	473,800
November 05, 2026	717	709	709	723	686	567,000
November 04, 2026	709	702	702	726	672	667,400
November 02, 2026	710	715	715	724	691	959,400
October 30, 2026	694	725	725	738	693	2.4M
October 29, 2026	688	688	688	688	688	372,000
October 28, 2026	585	588	588	597	581	238,100
October 27, 2026	570	577	577	578	565	140,200
October 26, 2026	568	563	563	573	560	149,100
October 23, 2026	579	569	569	579	545	345,800
October 22, 2026	593	583	583	598	578	148,600
October 21, 2026	598	591	591	603	586	131,000
October 20, 2026	612	589	589	612	583	181,800
October 19, 2026	600	613	613	613	595	161,100
October 16, 2026	602	604	604	606	594	128,800
October 15, 2026	601	582	582	602	582	222,900
October 14, 2026	620	615	615	625	612	75,600
October 13, 2026	612	618	618	620	607	116,900
October 09, 2026	599	614	614	621	597	148,600
October 08, 2026	612	604	604	614	602	119,300
October 07, 2026	627	621	621	629	617	96,000
October 06, 2026	617	630	630	630	613	131,800
October 05, 2026	606	617	617	618	605	158,400
October 02, 2026	612	602	602	618	602	138,200
October 01, 2026	612	618	618	619	608	154,000
September 30, 2026	616	618	618	621	612	106,300
September 29, 2026	610	613	613	616	608	150,600
September 28, 2026	627	617	617	631	609	370,500
September 25, 2026	621	629	629	629	615	179,600
September 24, 2026	615	615	615	624	614	210,600
September 18, 2026	610	619	619	619	599	246,000
September 17, 2026	594	606	606	609	594	227,000
September 16, 2026	579	596	596	596	576	234,500
September 15, 2026	561	579	579	579	559	126,400
September 11, 2026	556	561	561	568	548	338,600
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