Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,204.00
+4.00 (0.18%)
At close: Mar 27, 2026

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,201.002,214.002,183.002,204.002,204.000.18%65,900
Mar 26, 20262,226.002,226.002,177.002,200.002,200.00-0.54%47,600
Mar 25, 20262,208.002,224.002,198.002,212.002,212.002.12%87,700
Mar 24, 20262,170.002,182.002,148.002,166.002,166.001.69%98,100
Mar 23, 20262,177.002,177.002,130.002,130.002,130.00-5.04%95,600
Mar 19, 20262,300.002,305.002,243.002,243.002,243.00-4.27%106,500
Mar 18, 20262,312.002,343.002,312.002,343.002,343.000.99%58,400
Mar 17, 20262,340.002,358.002,320.002,320.002,320.000.04%44,300
Mar 16, 20262,360.002,360.002,317.002,319.002,319.00-1.78%55,400
Mar 13, 20262,332.002,401.002,332.002,361.002,361.00-0.59%91,000
Mar 12, 20262,402.002,425.002,360.002,375.002,375.00-2.82%89,100
Mar 11, 20262,416.002,473.002,416.002,444.002,444.001.71%118,200
Mar 10, 20262,374.002,413.002,372.002,403.002,403.003.40%119,700
Mar 9, 20262,345.002,362.002,297.002,324.002,324.00-4.95%114,600
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