Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,868.00
+2.00 (0.07%)
Aug 25, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,866.002,878.002,836.002,868.002,868.000.07%33,900
Aug 24, 20262,886.002,891.002,854.002,866.002,866.00-0.24%37,200
Aug 21, 20262,822.002,888.002,818.002,873.002,873.001.45%52,800
Aug 20, 20262,760.002,832.002,746.002,832.002,832.002.76%44,700
Aug 19, 20262,766.002,794.002,730.002,756.002,756.00-0.97%55,500
Aug 18, 20262,792.002,812.002,763.002,783.002,783.000.07%72,800
Aug 17, 20262,794.002,816.002,767.002,781.002,781.00-0.82%65,600
Aug 14, 20262,787.002,804.002,771.002,804.002,804.00-0.46%47,500
Aug 13, 20262,838.002,838.002,780.002,817.002,817.000.21%52,300
Aug 12, 20262,886.002,886.002,808.002,811.002,811.00-1.88%67,700
Aug 10, 20262,920.002,933.002,853.002,865.002,865.00-1.85%54,400
Aug 7, 20262,935.002,950.002,894.002,919.002,919.00-0.31%45,500
Aug 6, 20262,921.002,960.002,904.002,928.002,928.000.24%46,700
Aug 5, 20262,934.002,986.002,921.002,921.002,921.00-0.75%53,100
Aug 4, 20262,901.002,971.002,872.002,943.002,943.000.79%119,400
Aug 3, 20262,930.002,930.002,804.002,920.002,920.00-1.05%122,600
Jul 31, 20262,900.003,110.002,881.002,951.002,951.006.04%309,800
Jul 30, 20262,685.002,818.002,650.002,783.002,783.004.78%189,400
Jul 29, 20262,673.002,686.002,620.002,656.002,656.000.15%79,600
Jul 28, 20262,680.002,680.002,632.002,652.002,652.00-0.56%60,800
Jul 27, 20262,668.002,679.002,645.002,667.002,667.000.83%42,900
Jul 24, 20262,651.002,663.002,617.002,645.002,645.00-1.49%54,300
Jul 23, 20262,665.002,726.002,665.002,685.002,685.00-0.63%65,100
Jul 22, 20262,633.002,702.002,633.002,702.002,702.001.73%64,000
Jul 21, 20262,621.002,664.002,621.002,656.002,656.001.96%81,500
Jul 17, 20262,591.002,623.002,570.002,605.002,605.00-0.99%86,800
Jul 16, 20262,658.002,666.002,617.002,631.002,631.00-1.02%32,200
Jul 15, 20262,642.002,671.002,627.002,658.002,658.001.22%52,800
Jul 14, 20262,647.002,651.002,600.002,626.002,626.000.38%73,000
Jul 13, 20262,680.002,687.002,586.002,616.002,616.00-1.39%88,300
Jul 10, 20262,685.002,702.002,633.002,653.002,653.00-1.19%79,900
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