Skip to main content
logo
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,784.00
-316.00 (-10.19%)
Oct 30, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,847.002,904.002,743.002,784.002,784.00-10.19%320,700
Oct 29, 20263,015.003,105.002,968.003,100.003,100.002.82%282,200
Oct 28, 20263,085.003,090.003,010.003,015.003,015.00-1.15%73,700
Oct 27, 20263,050.003,075.003,025.003,050.003,050.00-79,700
Oct 26, 20263,045.003,065.003,020.003,050.003,050.000.33%75,100
Oct 23, 20263,090.003,115.002,956.003,040.003,040.00-1.62%108,400
Oct 22, 20263,115.003,115.003,070.003,090.003,090.000.16%77,300
Oct 21, 20263,085.003,095.003,035.003,085.003,085.001.31%75,700
Oct 20, 20263,150.003,150.003,030.003,045.003,045.00-2.87%90,500
Oct 19, 20263,165.003,180.003,130.003,135.003,135.00-0.32%76,800
Oct 16, 20263,150.003,165.003,115.003,145.003,145.001.13%116,300
Oct 15, 20263,110.003,145.003,085.003,110.003,110.000.16%94,700
Oct 14, 20263,120.003,125.003,080.003,105.003,105.001.14%87,500
Oct 13, 20263,070.003,110.003,040.003,070.003,070.000.99%92,800
Oct 9, 20262,938.003,055.002,930.003,040.003,040.004.18%176,700
Oct 8, 20262,908.002,937.002,870.002,918.002,918.000.34%63,000
Oct 7, 20262,935.002,951.002,886.002,908.002,908.00-0.92%64,500
Oct 6, 20262,931.002,955.002,904.002,935.002,935.000.14%60,100
Oct 5, 20262,917.002,933.002,903.002,931.002,931.000.48%51,700
Oct 2, 20262,933.002,941.002,903.002,917.002,917.00-1.55%48,700
Oct 1, 20262,871.002,965.002,863.002,963.002,963.002.67%79,800
Sep 30, 20262,905.002,905.002,869.002,886.002,886.00-0.62%55,100
Sep 29, 20262,878.002,907.002,862.002,904.002,904.000.90%54,000
Sep 28, 20263,035.003,035.002,918.002,934.002,878.00-2.20%78,500
Sep 25, 20263,000.003,015.002,992.003,000.002,942.740.33%37,700
Sep 24, 20263,000.003,010.002,970.002,990.002,932.930.07%52,100
Sep 18, 20263,030.003,035.002,967.002,988.002,930.97-1.39%73,400
Sep 17, 20263,025.003,030.002,999.003,030.002,972.170.66%43,000
Sep 16, 20262,962.003,035.002,962.003,010.002,952.551.69%51,100
Sep 15, 20262,970.002,981.002,950.002,960.002,903.50-0.47%58,100
Sep 14, 20262,881.002,977.002,881.002,974.002,917.243.59%80,700
Sep 11, 20262,824.002,877.002,817.002,871.002,816.200.14%57,700
Sep 10, 20262,901.002,907.002,838.002,867.002,812.28-1.34%47,700
Sep 9, 20262,906.002,938.002,897.002,906.002,850.53-0.45%44,800
Sep 8, 20262,943.002,957.002,919.002,919.002,863.29-0.82%35,500
Sep 7, 20262,924.002,948.002,924.002,943.002,886.830.41%27,500
Sep 4, 20262,938.002,947.002,899.002,931.002,875.06-0.91%43,900
Sep 3, 20262,925.002,990.002,915.002,958.002,901.541.34%61,400
Sep 2, 20262,950.002,999.002,901.002,919.002,863.29-1.98%68,100
Sep 1, 20262,909.002,985.002,909.002,978.002,921.161.81%63,400
Aug 31, 20262,918.002,956.002,911.002,925.002,869.17-0.41%37,300
Aug 28, 20262,911.002,958.002,910.002,937.002,880.940.17%48,500
Aug 27, 20262,950.002,973.002,908.002,932.002,876.04-0.95%46,100
Aug 26, 20262,868.002,967.002,868.002,960.002,903.503.21%61,200
Aug 25, 20262,866.002,878.002,836.002,868.002,813.260.07%33,900
Aug 24, 20262,886.002,891.002,854.002,866.002,811.30-0.24%37,200
Aug 21, 20262,822.002,888.002,818.002,873.002,818.161.45%52,800
Aug 20, 20262,760.002,832.002,746.002,832.002,777.952.76%44,700
Aug 19, 20262,766.002,794.002,730.002,756.002,703.40-0.97%55,500
Aug 18, 20262,792.002,812.002,763.002,783.002,729.880.07%72,800