7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,519.58

+733.37

+0.96%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK USD

Sekisui Chemical Co., Ltd. (SKSUY)

80.52 0.00 (0.00%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	80.52	80.52	80.52	80.52	80.52	-
Oct 29, 2026	80.52	80.52	80.52	80.52	80.52	-
Oct 28, 2026	78.82	80.52	78.82	80.52	80.52	500
Oct 27, 2026	82.38	82.38	82.38	82.38	82.38	100
Oct 26, 2026	82.57	82.57	82.57	82.57	82.57	1,300
Oct 23, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 22, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 21, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 20, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 19, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 16, 2026	79.73	79.73	79.73	79.73	79.73	-
Oct 15, 2026	79.73	79.73	79.73	79.73	79.73	100
Oct 14, 2026	77.93	77.93	77.93	77.93	77.93	-
Oct 13, 2026	77.93	77.93	77.93	77.93	77.93	-
Oct 12, 2026	77.93	77.93	77.93	77.93	77.93	-
Oct 9, 2026	77.93	77.93	77.93	77.93	77.93	-
Oct 8, 2026	77.93	77.93	77.93	77.93	77.93	-
Oct 7, 2026	77.93	77.93	77.93	77.93	77.93	100
Oct 6, 2026	75.86	75.86	75.86	75.86	75.86	-
Oct 5, 2026	75.86	75.86	75.86	75.86	75.86	-
Oct 2, 2026	75.86	75.86	75.86	75.86	75.86	-
Oct 1, 2026	75.86	75.86	75.86	75.86	75.86	-
Sep 30, 2026	75.86	75.86	75.86	75.86	75.86	-
Sep 29, 2026	75.86	75.86	75.86	75.86	75.86	-
Sep 28, 2026	75.86	75.86	75.86	75.86	75.86	400
Sep 25, 2026	83.90	83.90	83.90	83.90	83.90	-
Sep 24, 2026	83.90	83.90	83.90	83.90	83.90	-
Sep 23, 2026	83.90	83.90	83.90	83.90	83.90	-
Sep 22, 2026	83.90	83.90	83.90	83.90	83.90	-
Sep 21, 2026	83.90	83.90	83.90	83.90	83.90	700
Sep 18, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 17, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 16, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 15, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 14, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 11, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 10, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 9, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 8, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 4, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 3, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 2, 2026	83.10	83.10	83.10	83.10	83.10	-
Sep 1, 2026	83.10	83.10	83.10	83.10	83.10	-
Aug 31, 2026	83.10	83.10	83.10	83.10	83.10	-
Aug 28, 2026	83.10	83.10	83.10	83.10	83.10	100
Aug 27, 2026	83.33	83.33	83.33	83.33	83.33	-
Aug 26, 2026	83.29	83.33	82.77	83.33	83.33	600
Aug 25, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 24, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 21, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 20, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 19, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 18, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 17, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 14, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 13, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 12, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 11, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 10, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 7, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 6, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 5, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 4, 2026	80.57	80.57	80.57	80.57	80.57	-
Aug 3, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 31, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 30, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 29, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 28, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 27, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 24, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 23, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 22, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 21, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 20, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 17, 2026	80.57	80.57	80.57	80.57	80.57	-
Jul 16, 2026	80.57	80.57	80.57	80.57	80.57	100
Jul 15, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 14, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 13, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 10, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 9, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 8, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 7, 2026	81.14	81.14	81.14	81.14	81.14	-
Jul 6, 2026	81.14	81.14	81.14	81.14	81.14	200
Jul 2, 2026	73.94	73.94	73.94	73.94	73.94	-
Jul 1, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 30, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 29, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 26, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 25, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 24, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 23, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 22, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 18, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 17, 2026	73.94	73.94	73.94	73.94	73.94	-
Jun 16, 2026	73.94	73.94	73.94	73.94	73.94	700
Jun 15, 2026	71.44	71.44	71.44	71.44	71.44	-
Jun 12, 2026	71.44	71.44	71.44	71.44	71.44	-
Jun 11, 2026	71.44	71.44	71.44	71.44	71.44	-
Jun 10, 2026	71.44	71.44	71.44	71.44	71.44	-
Jun 9, 2026	71.44	71.44	71.44	71.44	71.44	-
Jun 8, 2026	71.44	71.44	71.44	71.44	71.44	200
Jun 5, 2026	72.58	73.28	72.58	73.28	73.28	5,300
Jun 4, 2026	76.37	76.37	76.37	76.37	76.37	700
Jun 3, 2026	76.80	77.24	76.80	77.24	77.24	700
Jun 2, 2026	73.12	74.24	73.12	74.24	74.24	900
Jun 1, 2026	74.15	74.16	74.15	74.16	74.16	2,400
May 29, 2026	71.97	71.97	71.97	71.97	71.97	300
May 28, 2026	73.78	73.78	73.09	73.09	73.09	600
May 27, 2026	85.20	85.20	85.20	85.20	85.20	-
May 26, 2026	85.20	85.20	85.20	85.20	85.20	-
May 22, 2026	85.20	85.20	85.20	85.20	85.20	-
May 21, 2026	85.20	85.20	85.20	85.20	85.20	-
May 20, 2026	85.20	85.20	85.20	85.20	85.20	-
May 19, 2026	85.20	85.20	85.20	85.20	85.20	-
May 18, 2026	85.20	85.20	85.20	85.20	85.20	-
May 15, 2026	85.20	85.20	85.20	85.20	85.20	-
May 14, 2026	85.20	85.20	85.20	85.20	85.20	-
May 13, 2026	85.20	85.20	85.20	85.20	85.20	-
May 12, 2026	85.20	85.20	85.20	85.20	85.20	-
May 11, 2026	85.20	85.20	85.20	85.20	85.20	-
May 8, 2026	85.20	85.20	85.20	85.20	85.20	-
May 7, 2026	85.20	85.20	85.20	85.20	85.20	-
May 6, 2026	85.20	85.20	85.20	85.20	85.20	-
May 5, 2026	85.20	85.20	85.20	85.20	85.20	-
May 4, 2026	85.20	85.20	85.20	85.20	85.20	-
May 1, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 30, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 29, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 28, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 27, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 24, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 23, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 22, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 21, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 20, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 17, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 16, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 15, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 14, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 13, 2026	85.20	85.20	85.20	85.20	85.20	-
Apr 10, 2026	85.20	85.20	85.20	85.20	85.20	600
Apr 9, 2026	78.89	78.89	78.89	78.89	78.89	-
Apr 8, 2026	78.89	78.89	78.89	78.89	78.89	-
Apr 7, 2026	78.89	78.89	78.89	78.89	78.89	-
Apr 6, 2026	78.89	78.89	78.89	78.89	78.89	-
Apr 2, 2026	78.89	78.89	78.89	78.89	78.89	-
Apr 1, 2026	78.89	78.89	78.89	78.89	78.89	-
Mar 31, 2026	78.89	78.89	78.89	78.89	78.89	-
Mar 30, 2026	78.89	78.89	78.89	78.89	78.89	-
Mar 27, 2026	78.89	78.89	78.89	78.89	78.89	200
Mar 26, 2026	79.90	79.90	79.90	79.90	79.90	-
Mar 25, 2026	79.90	79.90	79.90	79.90	79.90	100
Mar 24, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 23, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 20, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 19, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 18, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 17, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 16, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 13, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 12, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 11, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 10, 2026	87.03	87.03	87.03	87.03	87.03	-
Mar 9, 2026	87.03	87.03	87.03	87.03	87.03	200
Mar 6, 2026	90.00	90.00	90.00	90.00	90.00	-
Mar 5, 2026	90.00	90.00	90.00	90.00	90.00	100
Mar 4, 2026	90.00	90.00	90.00	90.00	90.00	100
Mar 3, 2026	95.49	95.49	95.49	95.49	95.49	-
Mar 2, 2026	95.49	95.49	95.49	95.49	95.49	-
Feb 27, 2026	95.49	95.49	95.49	95.49	95.49	-
Feb 26, 2026	95.49	95.49	95.49	95.49	95.49	100
Feb 25, 2026	96.64	96.64	96.64	96.64	96.64	-
Feb 24, 2026	96.51	96.64	96.51	96.64	96.64	200
Feb 23, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 20, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 19, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 18, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 17, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 13, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 12, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 11, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 10, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 9, 2026	93.01	93.01	93.01	93.01	93.01	-
Feb 6, 2026	93.01	93.01	93.01	93.01	93.01	200
Feb 5, 2026	89.55	89.55	89.55	89.55	89.55	-
Feb 4, 2026	89.55	89.55	89.55	89.55	89.55	-
Feb 3, 2026	89.55	89.55	89.55	89.55	89.55	-
Feb 2, 2026	89.55	89.55	89.55	89.55	89.55	-
Jan 30, 2026	89.55	89.55	89.55	89.55	89.55	-
Jan 29, 2026	89.55	89.55	89.55	89.55	89.55	-
Jan 28, 2026	89.55	89.55	89.55	89.55	89.55	-
Jan 27, 2026	89.55	89.55	89.55	89.55	89.55	-
Jan 26, 2026	89.55	89.55	89.55	89.55	89.55	100
Jan 23, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 22, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 21, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 20, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 16, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 15, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 14, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 13, 2026	86.41	86.41	86.41	86.41	86.41	-
Jan 12, 2026	86.41	86.41	86.41	86.41	86.41	100
Jan 9, 2026	86.95	86.95	86.95	86.95	86.95	-
Jan 8, 2026	86.95	86.95	86.95	86.95	86.95	-
Jan 7, 2026	86.95	86.95	86.95	86.95	86.95	-
Jan 6, 2026	86.95	86.95	86.95	86.95	86.95	100
Jan 5, 2026	82.79	82.79	82.79	82.79	82.79	-
Jan 2, 2026	82.79	82.79	82.79	82.79	82.79	-
Dec 31, 2025	82.79	82.79	82.79	82.79	82.79	-
Dec 30, 2025	82.79	82.79	82.79	82.79	82.79	-
Dec 29, 2025	82.79	82.79	82.79	82.79	82.79	100
Dec 26, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 24, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 23, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 22, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 19, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 18, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 17, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 16, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 15, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 12, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 11, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 10, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 9, 2025	81.01	81.01	81.01	81.01	81.01	-
Dec 8, 2025	81.01	81.01	81.01	81.01	81.01	200
Dec 5, 2025	80.76	80.76	80.76	80.76	80.76	200
Dec 4, 2025	80.78	80.78	80.78	80.78	80.78	-
Dec 3, 2025	80.78	80.78	80.78	80.78	80.78	100
Dec 2, 2025	82.04	82.04	82.04	82.04	82.04	400
Dec 1, 2025	82.07	82.07	82.07	82.07	82.07	800
Nov 28, 2025	80.16	80.16	80.16	80.16	80.16	-
Nov 26, 2025	80.16	80.16	80.16	80.16	80.16	-
Nov 25, 2025	80.16	80.16	80.16	80.16	80.16	-
Nov 24, 2025	80.16	80.16	80.16	80.16	80.16	-
Nov 21, 2025	80.16	80.16	80.16	80.16	80.16	-
Nov 20, 2025	80.16	80.16	80.16	80.16	80.16	300
Nov 19, 2025	86.06	86.06	86.06	86.06	86.06	-
Nov 18, 2025	86.06	86.06	86.06	86.06	86.06	-
Nov 17, 2025	86.06	86.06	86.06	86.06	86.06	200
Nov 14, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 13, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 12, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 11, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 10, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 7, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 6, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 5, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 4, 2025	96.78	96.78	96.78	96.78	96.78	-
Nov 3, 2025	96.78	96.78	96.78	96.78	96.78	-
Oct 31, 2025	96.78	96.78	96.78	96.78	96.78	-

Mobilize your Website

View Site in Mobile | Classic

Share by: