Sekisui Jushi Corporation (TYO:4212)
Japan · Delayed Price · Currency is JPY 2,988.00
-42.00 (-1.39%)
Sep 18, 2026, 3:30 PM JST
Sekisui Jushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,030.00 | 3,035.00 | 2,967.00 | 2,988.00 | 2,988.00 | -1.39% | 73,400 |
| Sep 17, 2026 | 3,025.00 | 3,030.00 | 2,999.00 | 3,030.00 | 3,030.00 | 0.66% | 43,000 |
| Sep 16, 2026 | 2,962.00 | 3,035.00 | 2,962.00 | 3,010.00 | 3,010.00 | 1.69% | 51,100 |
| Sep 15, 2026 | 2,970.00 | 2,981.00 | 2,950.00 | 2,960.00 | 2,960.00 | -0.47% | 58,100 |
| Sep 14, 2026 | 2,881.00 | 2,977.00 | 2,881.00 | 2,974.00 | 2,974.00 | 3.59% | 80,700 |
| Sep 11, 2026 | 2,824.00 | 2,877.00 | 2,817.00 | 2,871.00 | 2,871.00 | 0.14% | 57,700 |
| Sep 10, 2026 | 2,901.00 | 2,907.00 | 2,838.00 | 2,867.00 | 2,867.00 | -1.34% | 47,700 |
| Sep 9, 2026 | 2,906.00 | 2,938.00 | 2,897.00 | 2,906.00 | 2,906.00 | -0.45% | 44,800 |
| Sep 8, 2026 | 2,943.00 | 2,957.00 | 2,919.00 | 2,919.00 | 2,919.00 | -0.82% | 35,500 |
| Sep 7, 2026 | 2,924.00 | 2,948.00 | 2,924.00 | 2,943.00 | 2,943.00 | 0.41% | 27,500 |
| Sep 4, 2026 | 2,938.00 | 2,947.00 | 2,899.00 | 2,931.00 | 2,931.00 | -0.91% | 43,900 |
| Sep 3, 2026 | 2,925.00 | 2,990.00 | 2,915.00 | 2,958.00 | 2,958.00 | 1.34% | 61,400 |
| Sep 2, 2026 | 2,950.00 | 2,999.00 | 2,901.00 | 2,919.00 | 2,919.00 | -1.98% | 68,100 |
| Sep 1, 2026 | 2,909.00 | 2,985.00 | 2,909.00 | 2,978.00 | 2,978.00 | 1.81% | 63,400 |
| Aug 31, 2026 | 2,918.00 | 2,956.00 | 2,911.00 | 2,925.00 | 2,925.00 | -0.41% | 37,300 |
| Aug 28, 2026 | 2,911.00 | 2,958.00 | 2,910.00 | 2,937.00 | 2,937.00 | 0.17% | 48,500 |
| Aug 27, 2026 | 2,950.00 | 2,973.00 | 2,908.00 | 2,932.00 | 2,932.00 | -0.95% | 46,100 |
| Aug 26, 2026 | 2,868.00 | 2,967.00 | 2,868.00 | 2,960.00 | 2,960.00 | 3.21% | 61,200 |
| Aug 25, 2026 | 2,866.00 | 2,878.00 | 2,836.00 | 2,868.00 | 2,868.00 | 0.07% | 33,900 |
| Aug 24, 2026 | 2,886.00 | 2,891.00 | 2,854.00 | 2,866.00 | 2,866.00 | -0.24% | 37,200 |
| Aug 21, 2026 | 2,822.00 | 2,888.00 | 2,818.00 | 2,873.00 | 2,873.00 | 1.45% | 52,800 |
| Aug 20, 2026 | 2,760.00 | 2,832.00 | 2,746.00 | 2,832.00 | 2,832.00 | 2.76% | 44,700 |
| Aug 19, 2026 | 2,766.00 | 2,794.00 | 2,730.00 | 2,756.00 | 2,756.00 | -0.97% | 55,500 |
| Aug 18, 2026 | 2,792.00 | 2,812.00 | 2,763.00 | 2,783.00 | 2,783.00 | 0.07% | 72,800 |
| Aug 17, 2026 | 2,794.00 | 2,816.00 | 2,767.00 | 2,781.00 | 2,781.00 | -0.82% | 65,600 |
| Aug 14, 2026 | 2,787.00 | 2,804.00 | 2,771.00 | 2,804.00 | 2,804.00 | -0.46% | 47,500 |
| Aug 13, 2026 | 2,838.00 | 2,838.00 | 2,780.00 | 2,817.00 | 2,817.00 | 0.21% | 52,300 |
| Aug 12, 2026 | 2,886.00 | 2,886.00 | 2,808.00 | 2,811.00 | 2,811.00 | -1.88% | 67,700 |
| Aug 10, 2026 | 2,920.00 | 2,933.00 | 2,853.00 | 2,865.00 | 2,865.00 | -1.85% | 54,400 |
| Aug 7, 2026 | 2,935.00 | 2,950.00 | 2,894.00 | 2,919.00 | 2,919.00 | -0.31% | 45,500 |
| Aug 6, 2026 | 2,921.00 | 2,960.00 | 2,904.00 | 2,928.00 | 2,928.00 | 0.24% | 46,700 |
| Aug 5, 2026 | 2,934.00 | 2,986.00 | 2,921.00 | 2,921.00 | 2,921.00 | -0.75% | 53,100 |
| Aug 4, 2026 | 2,901.00 | 2,971.00 | 2,872.00 | 2,943.00 | 2,943.00 | 0.79% | 119,400 |
| Aug 3, 2026 | 2,930.00 | 2,930.00 | 2,804.00 | 2,920.00 | 2,920.00 | -1.05% | 122,600 |
| Jul 31, 2026 | 2,900.00 | 3,110.00 | 2,881.00 | 2,951.00 | 2,951.00 | 6.04% | 309,800 |
| Jul 30, 2026 | 2,685.00 | 2,818.00 | 2,650.00 | 2,783.00 | 2,783.00 | 4.78% | 189,400 |
| Jul 29, 2026 | 2,673.00 | 2,686.00 | 2,620.00 | 2,656.00 | 2,656.00 | 0.15% | 79,600 |
| Jul 28, 2026 | 2,680.00 | 2,680.00 | 2,632.00 | 2,652.00 | 2,652.00 | -0.56% | 60,800 |
| Jul 27, 2026 | 2,668.00 | 2,679.00 | 2,645.00 | 2,667.00 | 2,667.00 | 0.83% | 42,900 |
| Jul 24, 2026 | 2,651.00 | 2,663.00 | 2,617.00 | 2,645.00 | 2,645.00 | -1.49% | 54,300 |
| Jul 23, 2026 | 2,665.00 | 2,726.00 | 2,665.00 | 2,685.00 | 2,685.00 | -0.63% | 65,100 |
| Jul 22, 2026 | 2,633.00 | 2,702.00 | 2,633.00 | 2,702.00 | 2,702.00 | 1.73% | 64,000 |
| Jul 21, 2026 | 2,621.00 | 2,664.00 | 2,621.00 | 2,656.00 | 2,656.00 | 1.96% | 81,500 |
| Jul 17, 2026 | 2,591.00 | 2,623.00 | 2,570.00 | 2,605.00 | 2,605.00 | -0.99% | 86,800 |
| Jul 16, 2026 | 2,658.00 | 2,666.00 | 2,617.00 | 2,631.00 | 2,631.00 | -1.02% | 32,200 |
| Jul 15, 2026 | 2,642.00 | 2,671.00 | 2,627.00 | 2,658.00 | 2,658.00 | 1.22% | 52,800 |
| Jul 14, 2026 | 2,647.00 | 2,651.00 | 2,600.00 | 2,626.00 | 2,626.00 | 0.38% | 73,000 |
| Jul 13, 2026 | 2,680.00 | 2,687.00 | 2,586.00 | 2,616.00 | 2,616.00 | -1.39% | 88,300 |
| Jul 10, 2026 | 2,685.00 | 2,702.00 | 2,633.00 | 2,653.00 | 2,653.00 | -1.19% | 79,900 |
| Jul 9, 2026 | 2,752.00 | 2,770.00 | 2,668.00 | 2,685.00 | 2,685.00 | -3.14% | 104,000 |