Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,678.00
-94.00 (-3.39%)
Jul 9, 2026, 2:35 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20262,752.002,770.002,668.002,685.002,685.00-3.14%104,000
Jul 8, 20262,681.002,829.002,681.002,772.002,772.002.90%184,400
Jul 7, 20262,720.002,740.002,681.002,694.002,694.000.75%143,600
Jul 6, 20262,650.002,694.002,649.002,674.002,674.000.91%66,600
Jul 3, 20262,600.002,651.002,561.002,650.002,650.003.35%107,500
Jul 2, 20262,576.002,619.002,538.002,564.002,564.000.35%77,300
Jul 1, 20262,575.002,599.002,552.002,555.002,555.00-0.78%88,400
Jun 30, 20262,659.002,670.002,537.002,575.002,575.00-2.83%143,900
Jun 29, 20262,576.002,650.002,547.002,650.002,650.003.52%213,300
Jun 26, 20262,564.002,570.002,523.002,560.002,560.001.47%99,500
Jun 25, 20262,508.002,561.002,488.002,523.002,523.002.64%127,500
Jun 24, 20262,437.002,476.002,425.002,458.002,458.002.80%149,000
Jun 23, 20262,420.002,438.002,385.002,391.002,391.00-1.36%101,100
Jun 22, 20262,375.002,440.002,373.002,424.002,424.002.15%106,800
Jun 19, 20262,316.002,373.002,308.002,373.002,373.001.58%175,100
Jun 18, 20262,347.002,362.002,320.002,336.002,336.00-0.30%53,700
Jun 17, 20262,335.002,372.002,329.002,343.002,343.001.30%88,200
Jun 16, 20262,360.002,366.002,276.002,313.002,313.00-2.61%77,300
Jun 15, 20262,409.002,414.002,345.002,375.002,375.003.26%200,200
Jun 12, 20262,275.002,315.002,257.002,300.002,300.003.37%152,400
Jun 11, 20262,170.002,225.002,148.002,225.002,225.003.34%115,700
Jun 10, 20262,145.002,180.002,138.002,153.002,153.00-0.69%96,900
Jun 9, 20262,196.002,211.002,160.002,168.002,168.000.18%114,300
Jun 8, 20262,094.002,172.002,068.002,164.002,164.001.17%124,500
Jun 5, 20262,115.002,145.002,115.002,139.002,139.001.91%119,800
Jun 4, 20262,087.002,120.002,080.002,099.002,099.001.01%106,800
Jun 3, 20262,044.002,087.002,034.002,078.002,078.003.08%165,200
Jun 2, 20262,101.002,101.001,995.002,016.002,016.00-5.26%132,800
Jun 1, 20262,128.002,150.002,106.002,128.002,128.00-115,100
May 29, 20262,130.002,164.002,120.002,128.002,128.00-1.16%200,400
May 28, 20262,132.002,153.002,127.002,153.002,153.000.98%92,300
May 27, 20262,151.002,170.002,127.002,132.002,132.00-0.88%123,900
May 26, 20262,128.002,167.002,126.002,151.002,151.000.09%94,600
May 25, 20262,142.002,181.002,130.002,149.002,149.001.22%74,600
May 22, 20262,152.002,152.002,114.002,123.002,123.00-0.28%54,100
May 21, 20262,125.002,149.002,114.002,129.002,129.000.61%69,400
May 20, 20262,152.002,163.002,101.002,116.002,116.00-1.67%93,100
May 19, 20262,161.002,183.002,131.002,152.002,152.000.05%113,100
May 18, 20262,169.002,189.002,123.002,151.002,151.00-0.46%98,000
May 15, 20262,201.002,247.002,114.002,161.002,161.00-2.04%127,300
May 14, 20262,314.002,315.002,205.002,206.002,206.00-1.91%167,800
May 13, 20262,238.002,253.002,217.002,249.002,249.000.49%74,300
May 12, 20262,266.002,293.002,233.002,238.002,238.00-0.04%94,500
May 11, 20262,210.002,258.002,201.002,239.002,239.000.95%93,500
May 8, 20262,181.002,222.002,172.002,218.002,218.001.79%87,900
May 7, 20262,135.002,200.002,135.002,179.002,179.003.81%82,000
May 1, 20262,107.002,114.002,076.002,099.002,099.000.19%44,500
Apr 30, 20262,105.002,114.002,054.002,095.002,095.00-1.74%122,800
Apr 28, 20262,120.002,132.002,108.002,132.002,132.001.38%54,100
Apr 27, 20262,091.002,117.002,079.002,103.002,103.00-0.19%45,900