TSE:4204 - Sekisui Chemical Co Ltd Sekisui Chemical Co Ltd
Sector: Consumer Discretionary, Industry: Homebuilding
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
17 Sep 2021 JPY 2095.0 2048.0 2095.0 2059.0 2059.0 -19 (-0.91%) 1,896,200
16 Sep 2021 JPY 2088.0 2064.0 2070.0 2078.0 2078.0 +36 (+1.76%) 1,021,000
15 Sep 2021 JPY 2066.0 2036.0 2054.0 2042.0 2042.0 -32 (-1.54%) 891,600
14 Sep 2021 JPY 2077.0 2046.0 2058.0 2074.0 2074.0 +43 (+2.12%) 1,019,100
13 Sep 2021 JPY 2031.0 1989.0 2005.0 2031.0 2031.0 +16 (+0.79%) 777,000
10 Sep 2021 JPY 2016.0 1978.0 1983.0 2015.0 2015.0 +50 (+2.54%) 1,324,700
9 Sep 2021 JPY 1990.0 1953.0 1975.0 1965.0 1965.0 -34 (-1.70%) 928,200
8 Sep 2021 JPY 2004.0 1980.0 1985.0 1999.0 1999.0 +13 (+0.65%) 875,800
7 Sep 2021 JPY 2004.0 1973.0 1983.0 1986.0 1986.0 +28 (+1.43%) 978,000
6 Sep 2021 JPY 1975.0 1948.0 1972.0 1958.0 1958.0 +1 (+0.05%) 552,400
3 Sep 2021 JPY 1970.0 1922.0 1928.0 1957.0 1957.0 +38 (+1.98%) 858,400
2 Sep 2021 JPY 1927.0 1908.0 1914.0 1919.0 1919.0 +9 (+0.47%) 469,200
1 Sep 2021 JPY 1910.0 1871.0 1871.0 1910.0 1910.0 +26 (+1.38%) 616,100
31 Aug 2021 JPY 1895.0 1853.0 1854.0 1884.0 1884.0 +23 (+1.24%) 1,344,000
30 Aug 2021 JPY 1861.0 1831.0 1831.0 1861.0 1861.0 +31 (+1.69%) 783,700
28 Aug 2021 JPY 1830.0 1830.0 1830.0 1830.0 1830.0 0.0 (0.0%) 0
27 Aug 2021 JPY 1831.0 1808.0 1824.0 1830.0 1830.0 -14 (-0.76%) 665,100
26 Aug 2021 JPY 1858.0 1838.0 1851.0 1844.0 1844.0 -21 (-1.13%) 626,200
25 Aug 2021 JPY 1878.0 1852.0 1866.0 1865.0 1865.0 -4 (-0.21%) 628,400
24 Aug 2021 JPY 1880.0 1855.0 1865.0 1869.0 1869.0 +8 (+0.43%) 723,700
23 Aug 2021 JPY 1880.0 1853.0 1853.0 1861.0 1861.0 +42 (+2.31%) 688,100
20 Aug 2021 JPY 1857.0 1812.0 1839.0 1819.0 1819.0 -40 (-2.15%) 1,049,100
19 Aug 2021 JPY 1888.0 1856.0 1882.0 1859.0 1859.0 -40 (-2.11%) 899,700
18 Aug 2021 JPY 1925.0 1871.0 1871.0 1899.0 1899.0 +19 (+1.01%) 706,600
17 Aug 2021 JPY 1904.0 1878.0 1889.0 1880.0 1880.0 -28 (-1.47%) 765,500
16 Aug 2021 JPY 1957.0 1904.0 1954.0 1908.0 1908.0 -59 (-3.00%) 586,800
13 Aug 2021 JPY 1975.0 1960.0 1968.0 1967.0 1967.0 -8 (-0.41%) 370,000
12 Aug 2021 JPY 1989.0 1966.0 1971.0 1975.0 1975.0 +27 (+1.39%) 509,400
11 Aug 2021 JPY 1952.0 1919.0 1923.0 1948.0 1948.0 +56 (+2.96%) 864,200
10 Aug 2021 JPY 1922.0 1888.0 1910.0 1892.0 1892.0 -13 (-0.68%) 877,900