Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,218.00
+39.00 (1.79%)
May 8, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 24, 20262,115.002,125.002,085.002,107.002,107.000.33%93,600
Apr 23, 20262,107.002,126.002,082.002,100.002,100.00-2.33%187,100
Apr 22, 20262,181.002,194.002,142.002,150.002,150.00-2.05%89,100
Apr 21, 20262,217.002,223.002,172.002,195.002,195.00-1.22%68,600
Apr 20, 20262,263.002,274.002,214.002,222.002,222.00-1.24%86,000
Apr 17, 20262,237.002,264.002,236.002,250.002,250.000.58%69,300
Apr 16, 20262,200.002,250.002,199.002,237.002,237.001.82%91,300
Apr 15, 20262,243.002,256.002,183.002,197.002,197.00-0.99%69,500
Apr 14, 20262,235.002,254.002,206.002,219.002,219.000.05%42,500
Apr 13, 20262,254.002,263.002,211.002,218.002,218.00-1.60%45,300
Apr 10, 20262,267.002,302.002,252.002,254.002,254.00-0.57%66,000
Apr 9, 20262,280.002,300.002,266.002,267.002,267.00-0.40%79,400
Apr 8, 20262,278.002,284.002,242.002,276.002,276.002.89%97,100
Apr 7, 20262,230.002,239.002,202.002,212.002,212.00-0.81%59,300
Apr 6, 20262,223.002,247.002,218.002,230.002,230.000.54%50,500
Apr 3, 20262,201.002,224.002,200.002,218.002,218.000.09%62,100
Apr 2, 20262,215.002,241.002,191.002,216.002,216.000.09%64,700
Apr 1, 20262,170.002,214.002,168.002,214.002,214.004.43%67,200
Mar 31, 20262,099.002,144.002,098.002,120.002,120.000.76%98,800
Mar 30, 20262,068.002,108.002,057.002,104.002,104.00-4.54%71,700
Mar 27, 20262,201.002,214.002,183.002,204.002,168.000.18%65,900
Mar 26, 20262,226.002,226.002,177.002,200.002,164.07-0.54%47,600
Mar 25, 20262,208.002,224.002,198.002,212.002,175.872.12%87,700
Mar 24, 20262,170.002,182.002,148.002,166.002,130.621.69%98,100
Mar 23, 20262,177.002,177.002,130.002,130.002,095.21-5.04%95,600
Mar 19, 20262,300.002,305.002,243.002,243.002,206.36-4.27%106,500
Mar 18, 20262,312.002,343.002,312.002,343.002,304.730.99%58,400
Mar 17, 20262,340.002,358.002,320.002,320.002,282.110.04%44,300
Mar 16, 20262,360.002,360.002,317.002,319.002,281.12-1.78%55,400
Mar 13, 20262,332.002,401.002,332.002,361.002,322.44-0.59%91,000
Mar 12, 20262,402.002,425.002,360.002,375.002,336.21-2.82%89,100
Mar 11, 20262,416.002,473.002,416.002,444.002,404.081.71%118,200
Mar 10, 20262,374.002,413.002,372.002,403.002,363.753.40%119,700
Mar 9, 20262,345.002,362.002,297.002,324.002,286.04-4.95%114,600
Mar 6, 20262,387.002,445.002,372.002,445.002,405.060.33%70,300
Mar 5, 20262,456.002,492.002,412.002,437.002,397.193.44%92,400
Mar 4, 20262,389.002,404.002,318.002,356.002,317.52-4.88%158,200
Mar 3, 20262,545.002,545.002,460.002,477.002,436.54-2.09%117,500
Mar 2, 20262,499.002,547.002,470.002,530.002,488.681.85%131,700
Feb 27, 20262,435.002,494.002,412.002,484.002,443.432.26%97,600
Feb 26, 20262,439.002,479.002,415.002,429.002,389.320.21%100,900
Feb 25, 20262,392.002,446.002,349.002,424.002,384.412.89%158,800
Feb 24, 20262,256.002,368.002,253.002,356.002,317.524.34%156,100
Feb 20, 20262,275.002,297.002,248.002,258.002,221.12-1.01%40,800