Sekisui Jushi Corporation (TYO:4212)
Japan · Delayed Price · Currency is JPY 2,783.00
+127.00 (4.78%)
Jul 30, 2026, 3:30 PM JST
Sekisui Jushi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 2,681.00 | 2,829.00 | 2,681.00 | 2,772.00 | 2,772.00 | 2.90% | 184,400 |
| Jul 7, 2026 | 2,720.00 | 2,740.00 | 2,681.00 | 2,694.00 | 2,694.00 | 0.75% | 143,600 |
| Jul 6, 2026 | 2,650.00 | 2,694.00 | 2,649.00 | 2,674.00 | 2,674.00 | 0.91% | 66,600 |
| Jul 3, 2026 | 2,600.00 | 2,651.00 | 2,561.00 | 2,650.00 | 2,650.00 | 3.35% | 107,500 |
| Jul 2, 2026 | 2,576.00 | 2,619.00 | 2,538.00 | 2,564.00 | 2,564.00 | 0.35% | 77,300 |
| Jul 1, 2026 | 2,575.00 | 2,599.00 | 2,552.00 | 2,555.00 | 2,555.00 | -0.78% | 88,400 |
| Jun 30, 2026 | 2,659.00 | 2,670.00 | 2,537.00 | 2,575.00 | 2,575.00 | -2.83% | 143,900 |
| Jun 29, 2026 | 2,576.00 | 2,650.00 | 2,547.00 | 2,650.00 | 2,650.00 | 3.52% | 213,300 |
| Jun 26, 2026 | 2,564.00 | 2,570.00 | 2,523.00 | 2,560.00 | 2,560.00 | 1.47% | 99,500 |
| Jun 25, 2026 | 2,508.00 | 2,561.00 | 2,488.00 | 2,523.00 | 2,523.00 | 2.64% | 127,500 |
| Jun 24, 2026 | 2,437.00 | 2,476.00 | 2,425.00 | 2,458.00 | 2,458.00 | 2.80% | 149,000 |
| Jun 23, 2026 | 2,420.00 | 2,438.00 | 2,385.00 | 2,391.00 | 2,391.00 | -1.36% | 101,100 |
| Jun 22, 2026 | 2,375.00 | 2,440.00 | 2,373.00 | 2,424.00 | 2,424.00 | 2.15% | 106,800 |
| Jun 19, 2026 | 2,316.00 | 2,373.00 | 2,308.00 | 2,373.00 | 2,373.00 | 1.58% | 175,100 |
| Jun 18, 2026 | 2,347.00 | 2,362.00 | 2,320.00 | 2,336.00 | 2,336.00 | -0.30% | 53,700 |
| Jun 17, 2026 | 2,335.00 | 2,372.00 | 2,329.00 | 2,343.00 | 2,343.00 | 1.30% | 88,200 |
| Jun 16, 2026 | 2,360.00 | 2,366.00 | 2,276.00 | 2,313.00 | 2,313.00 | -2.61% | 77,300 |
| Jun 15, 2026 | 2,409.00 | 2,414.00 | 2,345.00 | 2,375.00 | 2,375.00 | 3.26% | 200,200 |
| Jun 12, 2026 | 2,275.00 | 2,315.00 | 2,257.00 | 2,300.00 | 2,300.00 | 3.37% | 152,400 |
| Jun 11, 2026 | 2,170.00 | 2,225.00 | 2,148.00 | 2,225.00 | 2,225.00 | 3.34% | 115,700 |
| Jun 10, 2026 | 2,145.00 | 2,180.00 | 2,138.00 | 2,153.00 | 2,153.00 | -0.69% | 96,900 |
| Jun 9, 2026 | 2,196.00 | 2,211.00 | 2,160.00 | 2,168.00 | 2,168.00 | 0.18% | 114,300 |
| Jun 8, 2026 | 2,094.00 | 2,172.00 | 2,068.00 | 2,164.00 | 2,164.00 | 1.17% | 124,500 |
| Jun 5, 2026 | 2,115.00 | 2,145.00 | 2,115.00 | 2,139.00 | 2,139.00 | 1.91% | 119,800 |
| Jun 4, 2026 | 2,087.00 | 2,120.00 | 2,080.00 | 2,099.00 | 2,099.00 | 1.01% | 106,800 |
| Jun 3, 2026 | 2,044.00 | 2,087.00 | 2,034.00 | 2,078.00 | 2,078.00 | 3.08% | 165,200 |
| Jun 2, 2026 | 2,101.00 | 2,101.00 | 1,995.00 | 2,016.00 | 2,016.00 | -5.26% | 132,800 |
| Jun 1, 2026 | 2,128.00 | 2,150.00 | 2,106.00 | 2,128.00 | 2,128.00 | - | 115,100 |
| May 29, 2026 | 2,130.00 | 2,164.00 | 2,120.00 | 2,128.00 | 2,128.00 | -1.16% | 200,400 |
| May 28, 2026 | 2,132.00 | 2,153.00 | 2,127.00 | 2,153.00 | 2,153.00 | 0.98% | 92,300 |
| May 27, 2026 | 2,151.00 | 2,170.00 | 2,127.00 | 2,132.00 | 2,132.00 | -0.88% | 123,900 |
| May 26, 2026 | 2,128.00 | 2,167.00 | 2,126.00 | 2,151.00 | 2,151.00 | 0.09% | 94,600 |
| May 25, 2026 | 2,142.00 | 2,181.00 | 2,130.00 | 2,149.00 | 2,149.00 | 1.22% | 74,600 |
| May 22, 2026 | 2,152.00 | 2,152.00 | 2,114.00 | 2,123.00 | 2,123.00 | -0.28% | 54,100 |
| May 21, 2026 | 2,125.00 | 2,149.00 | 2,114.00 | 2,129.00 | 2,129.00 | 0.61% | 69,400 |