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 ¥1,114.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥990.54, while ¥1000 invested 1 year ago would be worth ¥1,559.33. This corresponds to total returns of 11.48%, -0.95%, 55.93%, respectively, with annualized returns of 1.09%, -0.19%, 55.93%.

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
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
June 16, 2026	568	561	561	568	556	171,400
June 15, 2026	570	572	572	579	566	245,900
June 12, 2026	556	550	550	564	544	224,900
June 11, 2026	541	546	546	546	527	498,700
June 10, 2026	541	543	543	550	534	183,700
June 09, 2026	541	540	540	563	531	309,200
June 08, 2026	526	531	531	536	510	314,300
June 05, 2026	543	556	556	561	541	280,900
June 04, 2026	544	544	544	549	529	219,900
June 03, 2026	545	546	546	556	538	226,600
June 02, 2026	545	537	537	549	528	362,300
June 01, 2026	576	550	550	576	550	390,900
May 29, 2026	587	574	574	596	564	437,700
May 28, 2026	570	577	577	579	549	513,500
May 27, 2026	531	575	575	588	522	840,700
May 26, 2026	522	527	527	532	513	140,600
May 25, 2026	519	523	523	530	513	276,700
May 22, 2026	508	511	511	513	497	184,500
May 21, 2026	494	502	502	509	490	226,200
May 20, 2026	504	486	486	504	474	342,400
May 19, 2026	516	504	504	523	497	334,100
May 18, 2026	537	503	503	537	492	460,900
May 15, 2026	525	532	532	539	519	406,100
May 14, 2026	505	521	521	530	503	443,300
May 13, 2026	485	505	505	505	485	271,400
May 12, 2026	505	483	483	507	479	384,200
May 11, 2026	500	497	497	519	494	785,200
May 08, 2026	478	476	476	478	458	308,200