Sekisui Kasei Co.Ltd. Recent Share Price (TSE:4228)

TSE:4228 - Sekisui Kasei Co Ltd Sekisui Kasei Co.Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Oct 2021	JPY	576	578	572	576	576	-2 (-0.35%)	52,900
13 Oct 2021	JPY	582	582	570	578	578	-5 (-0.86%)	82,300
12 Oct 2021	JPY	587	587	581	583	583	-6 (-1.02%)	31,900
11 Oct 2021	JPY	582	589	582	589	589	+8 (+1.38%)	28,100
8 Oct 2021	JPY	583	586	580	581	581	+3 (+0.52%)	35,000
7 Oct 2021	JPY	584	585	577	578	578	-5 (-0.86%)	58,700
6 Oct 2021	JPY	585	593	580	583	583	+4 (+0.69%)	75,800
5 Oct 2021	JPY	581	587	579	579	579	-4 (-0.69%)	82,500
4 Oct 2021	JPY	586	587	583	583	583	+2 (+0.34%)	47,900
1 Oct 2021	JPY	594	594	580	581	581	-13 (-2.19%)	81,500
30 Sep 2021	JPY	605	606	594	594	594	-9 (-1.49%)	49,800
29 Sep 2021	JPY	598	603	597	603	603	-8 (-1.31%)	74,600
28 Sep 2021	JPY	611	613	606	611	611	+2 (+0.33%)	61,500
27 Sep 2021	JPY	614	617	608	609	609	-5 (-0.81%)	60,800
24 Sep 2021	JPY	614	618	608	614	614	+10 (+1.66%)	82,700
22 Sep 2021	JPY	611	612	604	604	604	-11 (-1.79%)	48,900
21 Sep 2021	JPY	611	621	609	615	615	-16 (-2.54%)	96,900
17 Sep 2021	JPY	620	631	619	631	631	+11 (+1.77%)	110,800
16 Sep 2021	JPY	628	628	614	620	620	-1 (-0.16%)	65,200
15 Sep 2021	JPY	630	630	616	621	621	-14 (-2.20%)	92,000
14 Sep 2021	JPY	628	635	622	635	635	+12 (+1.93%)	152,100
13 Sep 2021	JPY	615	623	612	623	623	+8 (+1.30%)	63,300
10 Sep 2021	JPY	608	617	608	615	615	+5 (+0.82%)	93,900
9 Sep 2021	JPY	614	615	604	610	610	-6 (-0.97%)	61,200
8 Sep 2021	JPY	610	616	608	616	616	+6 (+0.98%)	98,100
7 Sep 2021	JPY	614	614	606	610	610	+3 (+0.49%)	65,300
6 Sep 2021	JPY	609	612	604	607	607	-1 (-0.16%)	63,900
3 Sep 2021	JPY	600	609	600	608	608	+9 (+1.50%)	123,100
2 Sep 2021	JPY	597	599	594	599	599	+2 (+0.34%)	41,800
1 Sep 2021	JPY	599	601	594	597	597	0.0 (0.0%)	38,400