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

537.00

-13(-2.36%)

Updated at June 02 03:30PM

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 ¥1,012.08 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.67, while ¥1000 invested 1 year ago would be worth ¥1,697.7. This corresponds to total returns of 1.21%, 3.07%, 69.77%, respectively, with annualized returns of 0.12%, 0.61%, 69.77%.

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
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
May 07, 2026	464	473	473	477	455	367,800
May 01, 2026	449	449	449	455	444	239,700
April 30, 2026	448	452	452	458	442	345,600
April 28, 2026	440	456	456	460	440	1.13M
April 27, 2026	422	415	415	422	411	224,100
April 24, 2026	433	423	423	433	421	220,500
April 23, 2026	440	432	432	445	426	152,600
April 22, 2026	460	443	443	462	441	211,100
April 21, 2026	476	463	463	479	462	146,300
April 20, 2026	475	473	473	481	472	170,700
April 17, 2026	482	474	474	484	469	151,900
April 16, 2026	479	482	482	485	476	212,500
April 15, 2026	475	480	480	487	473	343,000
April 14, 2026	468	469	469	471	464	117,800
April 13, 2026	456	460	460	465	455	116,400
April 10, 2026	464	460	460	471	458	134,200
April 09, 2026	466	456	456	472	456	176,100
April 08, 2026	458	464	464	465	451	377,300
April 07, 2026	451	442	442	456	437	149,600
April 06, 2026	443	450	450	456	442	134,200
April 03, 2026	445	444	444	450	441	165,300
April 02, 2026	455	439	439	461	436	225,300
April 01, 2026	446	455	455	455	440	202,700
March 31, 2026	430	432	432	444	425	201,700
March 30, 2026	425	437	437	439	420	318,400
March 27, 2026	450	451	441	455	444	197,200
March 26, 2026	451	453	442.96	459	448	176,500
March 25, 2026	450	455	444.91	458	447	270,700
March 24, 2026	436	434	424.38	440	425	271,900
March 23, 2026	431	413	403.84	431	408	566,900
March 19, 2026	464	447	437.09	464	444	298,000
March 18, 2026	458	480	469.36	480	458	246,000
March 17, 2026	474	450	440.02	478	450	248,400
March 16, 2026	455	450	440.02	457	445	342,500
March 13, 2026	466	459	448.82	472	459	244,200
March 12, 2026	491	474	463.49	494	473	240,500
March 11, 2026	493	499	487.94	508	493	148,600
March 10, 2026	486	487	476.2	494	479	115,200
March 09, 2026	474	466	455.67	483	458	641,200
March 06, 2026	506	510	498.69	517	498	200,400
March 05, 2026	515	513	501.63	525	508	332,600
March 04, 2026	501	483	470.33	503	466	601,300