Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,173.00
+8.00 (0.37%)
Jan 23, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,135.002,161.002,127.002,159.002,159.001.31%45,600
Dec 17, 20252,130.002,135.002,107.002,131.002,131.000.05%33,100
Dec 16, 20252,156.002,158.002,130.002,130.002,130.00-1.75%42,200
Dec 15, 20252,163.002,180.002,146.002,168.002,168.000.42%78,600
Dec 12, 20252,138.002,170.002,138.002,159.002,159.001.03%65,300
Dec 11, 20252,175.002,190.002,127.002,137.002,137.00-1.25%88,600
Dec 10, 20252,132.002,165.002,132.002,164.002,164.001.84%83,600
Dec 9, 20252,118.002,134.002,104.002,125.002,125.001.09%93,000
Dec 8, 20252,085.002,105.002,080.002,102.002,102.001.79%60,800
Dec 5, 20252,081.002,085.002,060.002,065.002,065.00-1.01%64,000
Dec 4, 20252,060.002,087.002,060.002,086.002,086.000.97%48,100
Dec 3, 20252,101.002,101.002,066.002,066.002,066.00-1.67%63,500
Dec 2, 20252,143.002,143.002,095.002,101.002,101.00-2.10%32,600
Dec 1, 20252,159.002,161.002,124.002,146.002,146.00-0.60%30,800
Nov 28, 20252,152.002,170.002,143.002,159.002,159.000.79%44,900
Nov 27, 20252,135.002,144.002,130.002,142.002,142.000.33%33,000
Nov 26, 20252,131.002,143.002,122.002,135.002,135.001.18%34,500
Nov 25, 20252,120.002,124.002,097.002,110.002,110.000.24%37,300
Nov 21, 20252,056.002,106.002,056.002,105.002,105.002.73%58,200
Nov 20, 20252,051.002,056.002,038.002,049.002,049.000.10%63,800
Nov 19, 20252,058.002,068.002,036.002,047.002,047.00-0.82%69,900
Nov 18, 20252,094.002,101.002,055.002,064.002,064.00-2.09%40,900
Nov 17, 20252,129.002,139.002,095.002,108.002,108.00-0.99%25,500
Nov 14, 20252,111.002,142.002,108.002,129.002,129.00-0.19%43,700
Nov 13, 20252,151.002,159.002,120.002,133.002,133.001.52%73,600
Nov 12, 20252,082.002,120.002,082.002,101.002,101.000.82%47,500
Nov 11, 20252,107.002,107.002,071.002,084.002,084.00-38,400
Nov 10, 20252,077.002,087.002,063.002,084.002,084.000.48%46,300
Nov 7, 20252,070.002,077.002,057.002,074.002,074.000.10%34,100