Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+13.00 (0.58%)
Apr 17, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 19, 20262,271.002,289.002,253.002,281.002,243.740.44%58,600
Feb 18, 20262,288.002,297.002,271.002,271.002,233.91-0.09%37,700
Feb 17, 20262,269.002,289.002,252.002,273.002,235.870.13%56,500
Feb 16, 20262,269.002,279.002,250.002,270.002,232.920.93%53,400
Feb 13, 20262,310.002,310.002,241.002,249.002,212.26-2.85%67,200
Feb 12, 20262,278.002,327.002,268.002,315.002,277.191.40%70,300
Feb 10, 20262,256.002,301.002,250.002,283.002,245.711.20%76,300
Feb 9, 20262,284.002,284.002,236.002,256.002,219.150.94%86,300
Feb 6, 20262,220.002,235.002,175.002,235.002,198.492.24%98,000
Feb 5, 20262,160.002,246.002,149.002,186.002,150.292.77%184,400
Feb 4, 20262,090.002,136.002,089.002,127.002,092.261.58%146,000