Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,445.00
+8.00 (0.33%)
At close: Mar 6, 2026

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,387.002,445.002,372.002,445.002,445.000.33%70,300
Mar 5, 20262,456.002,492.002,412.002,437.002,437.003.44%92,400
Mar 4, 20262,389.002,404.002,318.002,356.002,356.00-4.88%158,200
Mar 3, 20262,545.002,545.002,460.002,477.002,477.00-2.09%117,500
Mar 2, 20262,499.002,547.002,470.002,530.002,530.001.85%131,700
Feb 27, 20262,435.002,494.002,412.002,484.002,484.002.26%97,600
Feb 26, 20262,439.002,479.002,415.002,429.002,429.000.21%100,900
Feb 25, 20262,392.002,446.002,349.002,424.002,424.002.89%158,800
Feb 24, 20262,256.002,368.002,253.002,356.002,356.004.34%156,100
Feb 20, 20262,275.002,297.002,248.002,258.002,258.00-1.01%40,800
Feb 19, 20262,271.002,289.002,253.002,281.002,281.000.44%58,600
Feb 18, 20262,288.002,297.002,271.002,271.002,271.00-0.09%37,700
Feb 17, 20262,269.002,289.002,252.002,273.002,273.000.13%56,500
Feb 16, 20262,269.002,279.002,250.002,270.002,270.000.93%53,400
Feb 13, 20262,310.002,310.002,241.002,249.002,249.00-2.85%67,200
Feb 12, 20262,278.002,327.002,268.002,315.002,315.001.40%70,300
Feb 10, 20262,256.002,301.002,250.002,283.002,283.001.20%76,300
Feb 9, 20262,284.002,284.002,236.002,256.002,256.000.94%86,300
Feb 6, 20262,220.002,235.002,175.002,235.002,235.002.24%98,000
Feb 5, 20262,160.002,246.002,149.002,186.002,186.002.77%184,400
Feb 4, 20262,090.002,136.002,089.002,127.002,127.001.58%146,000
Feb 3, 20262,067.002,094.002,052.002,094.002,094.002.05%191,800
Feb 2, 20262,060.002,097.002,028.002,052.002,052.00-1.25%155,600
Jan 30, 20262,088.002,109.002,064.002,078.002,078.00-0.48%101,300
Jan 29, 20262,077.002,093.002,055.002,088.002,088.000.58%65,700
Jan 28, 20262,108.002,110.002,072.002,076.002,076.00-2.21%43,300
Jan 27, 20262,126.002,133.002,108.002,123.002,123.00-0.52%58,000
Jan 26, 20262,150.002,155.002,124.002,134.002,134.00-1.79%51,600
Jan 23, 20262,153.002,179.002,153.002,173.002,173.000.37%33,300
Jan 22, 20262,151.002,181.002,146.002,165.002,165.001.03%55,900
Jan 21, 20262,135.002,160.002,121.002,143.002,143.00-0.28%47,100
Jan 20, 20262,153.002,154.002,138.002,149.002,149.00-0.19%70,000
Jan 19, 20262,166.002,167.002,127.002,153.002,153.00-0.42%52,300
Jan 16, 20262,155.002,164.002,136.002,162.002,162.000.19%59,300
Jan 15, 20262,154.002,166.002,150.002,158.002,158.000.28%41,900
Jan 14, 20262,142.002,152.002,132.002,152.002,152.000.47%73,000
Jan 13, 20262,157.002,157.002,130.002,142.002,142.000.61%83,000
Jan 9, 20262,146.002,155.002,129.002,129.002,129.00-0.56%60,700
Jan 8, 20262,173.002,173.002,141.002,141.002,141.00-1.70%34,500
Jan 7, 20262,150.002,191.002,150.002,178.002,178.000.51%52,500
Jan 6, 20262,167.002,172.002,139.002,167.002,167.00-0.28%95,300
Jan 5, 20262,131.002,186.002,131.002,173.002,173.001.97%80,600
Dec 30, 20252,127.002,147.002,120.002,131.002,131.00-0.14%60,100
Dec 29, 20252,149.002,150.002,123.002,134.002,134.00-0.09%45,500
Dec 26, 20252,147.002,150.002,127.002,136.002,136.00-0.19%38,500
Dec 25, 20252,150.002,150.002,126.002,140.002,140.000.23%53,000
Dec 24, 20252,170.002,170.002,131.002,135.002,135.00-1.57%47,100
Dec 23, 20252,172.002,177.002,156.002,169.002,169.000.09%68,900
Dec 22, 20252,163.002,170.002,145.002,167.002,167.000.56%50,900
Dec 19, 20252,157.002,167.002,149.002,155.002,155.00-0.19%66,100