Skip to main content
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,324.00
-121.00 (-4.95%)
At close: Mar 9, 2026

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,345.002,362.002,297.002,324.002,324.00-4.95%114,600
Mar 6, 20262,387.002,445.002,372.002,445.002,445.000.33%70,300
Mar 5, 20262,456.002,492.002,412.002,437.002,437.003.44%92,400
Mar 4, 20262,389.002,404.002,318.002,356.002,356.00-4.88%158,200
Mar 3, 20262,545.002,545.002,460.002,477.002,477.00-2.09%117,500
Mar 2, 20262,499.002,547.002,470.002,530.002,530.001.85%131,700
Feb 27, 20262,435.002,494.002,412.002,484.002,484.002.26%97,600
Feb 26, 20262,439.002,479.002,415.002,429.002,429.000.21%100,900
Feb 25, 20262,392.002,446.002,349.002,424.002,424.002.89%158,800
Feb 24, 20262,256.002,368.002,253.002,356.002,356.004.34%156,100
Feb 20, 20262,275.002,297.002,248.002,258.002,258.00-1.01%40,800
Feb 19, 20262,271.002,289.002,253.002,281.002,281.000.44%58,600
Feb 18, 20262,288.002,297.002,271.002,271.002,271.00-0.09%37,700
Feb 17, 20262,269.002,289.002,252.002,273.002,273.000.13%56,500
Feb 16, 20262,269.002,279.002,250.002,270.002,270.000.93%53,400
Feb 13, 20262,310.002,310.002,241.002,249.002,249.00-2.85%67,200
Feb 12, 20262,278.002,327.002,268.002,315.002,315.001.40%70,300
Feb 10, 20262,256.002,301.002,250.002,283.002,283.001.20%76,300
Feb 9, 20262,284.002,284.002,236.002,256.002,256.000.94%86,300
Feb 6, 20262,220.002,235.002,175.002,235.002,235.002.24%98,000
Feb 5, 20262,160.002,246.002,149.002,186.002,186.002.77%184,400
Feb 4, 20262,090.002,136.002,089.002,127.002,127.001.58%146,000
Feb 3, 20262,067.002,094.002,052.002,094.002,094.002.05%191,800
Feb 2, 20262,060.002,097.002,028.002,052.002,052.00-1.25%155,600
Jan 30, 20262,088.002,109.002,064.002,078.002,078.00-0.48%101,300
Jan 29, 20262,077.002,093.002,055.002,088.002,088.000.58%65,700
Jan 28, 20262,108.002,110.002,072.002,076.002,076.00-2.21%43,300
Jan 27, 20262,126.002,133.002,108.002,123.002,123.00-0.52%58,000
Jan 26, 20262,150.002,155.002,124.002,134.002,134.00-1.79%51,600
Jan 23, 20262,153.002,179.002,153.002,173.002,173.000.37%33,300
Jan 22, 20262,151.002,181.002,146.002,165.002,165.001.03%55,900
Jan 21, 20262,135.002,160.002,121.002,143.002,143.00-0.28%47,100
Jan 20, 20262,153.002,154.002,138.002,149.002,149.00-0.19%70,000
Jan 19, 20262,166.002,167.002,127.002,153.002,153.00-0.42%52,300
Jan 16, 20262,155.002,164.002,136.002,162.002,162.000.19%59,300
Jan 15, 20262,154.002,166.002,150.002,158.002,158.000.28%41,900
Jan 14, 20262,142.002,152.002,132.002,152.002,152.000.47%73,000
Jan 13, 20262,157.002,157.002,130.002,142.002,142.000.61%83,000
Jan 9, 20262,146.002,155.002,129.002,129.002,129.00-0.56%60,700
Jan 8, 20262,173.002,173.002,141.002,141.002,141.00-1.70%34,500
Jan 7, 20262,150.002,191.002,150.002,178.002,178.000.51%52,500
Jan 6, 20262,167.002,172.002,139.002,167.002,167.00-0.28%95,300
Jan 5, 20262,131.002,186.002,131.002,173.002,173.001.97%80,600
Dec 30, 20252,127.002,147.002,120.002,131.002,131.00-0.14%60,100
Dec 29, 20252,149.002,150.002,123.002,134.002,134.00-0.09%45,500
Dec 26, 20252,147.002,150.002,127.002,136.002,136.00-0.19%38,500
Dec 25, 20252,150.002,150.002,126.002,140.002,140.000.23%53,000
Dec 24, 20252,170.002,170.002,131.002,135.002,135.00-1.57%47,100
Dec 23, 20252,172.002,177.002,156.002,169.002,169.000.09%68,900
Dec 22, 20252,163.002,170.002,145.002,167.002,167.000.56%50,900
Dec 19, 20252,157.002,167.002,149.002,155.002,155.00-0.19%66,100
Dec 18, 20252,135.002,161.002,127.002,159.002,159.001.31%45,600
Dec 17, 20252,130.002,135.002,107.002,131.002,131.000.05%33,100
Dec 16, 20252,156.002,158.002,130.002,130.002,130.00-1.75%42,200
Dec 15, 20252,163.002,180.002,146.002,168.002,168.000.42%78,600
Dec 12, 20252,138.002,170.002,138.002,159.002,159.001.03%65,300
Dec 11, 20252,175.002,190.002,127.002,137.002,137.00-1.25%88,600
Dec 10, 20252,132.002,165.002,132.002,164.002,164.001.84%83,600
Dec 9, 20252,118.002,134.002,104.002,125.002,125.001.09%93,000
Dec 8, 20252,085.002,105.002,080.002,102.002,102.001.79%60,800
Dec 5, 20252,081.002,085.002,060.002,065.002,065.00-1.01%64,000
Dec 4, 20252,060.002,087.002,060.002,086.002,086.000.97%48,100
Dec 3, 20252,101.002,101.002,066.002,066.002,066.00-1.67%63,500
Dec 2, 20252,143.002,143.002,095.002,101.002,101.00-2.10%32,600
Dec 1, 20252,159.002,161.002,124.002,146.002,146.00-0.60%30,800
Nov 28, 20252,152.002,170.002,143.002,159.002,159.000.79%44,900
Nov 27, 20252,135.002,144.002,130.002,142.002,142.000.33%33,000
Nov 26, 20252,131.002,143.002,122.002,135.002,135.001.18%34,500
Nov 25, 20252,120.002,124.002,097.002,110.002,110.000.24%37,300
Nov 21, 20252,056.002,106.002,056.002,105.002,105.002.73%58,200
Nov 20, 20252,051.002,056.002,038.002,049.002,049.000.10%63,800
Nov 19, 20252,058.002,068.002,036.002,047.002,047.00-0.82%69,900
Nov 18, 20252,094.002,101.002,055.002,064.002,064.00-2.09%40,900
Nov 17, 20252,129.002,139.002,095.002,108.002,108.00-0.99%25,500
Nov 14, 20252,111.002,142.002,108.002,129.002,129.00-0.19%43,700
Nov 13, 20252,151.002,159.002,120.002,133.002,133.001.52%73,600
Nov 12, 20252,082.002,120.002,082.002,101.002,101.000.82%47,500
Nov 11, 20252,107.002,107.002,071.002,084.002,084.00-38,400
Nov 10, 20252,077.002,087.002,063.002,084.002,084.000.48%46,300
Nov 7, 20252,070.002,077.002,057.002,074.002,074.000.10%34,100
Nov 6, 20252,065.002,091.002,055.002,072.002,072.001.12%42,300
Nov 5, 20252,059.002,069.002,022.002,049.002,049.00-0.05%87,700
Nov 4, 20252,064.002,066.002,033.002,050.002,050.00-0.68%47,900
Oct 31, 20252,075.002,080.002,019.002,064.002,064.00-0.53%116,400
Oct 30, 20252,062.002,075.002,043.002,075.002,075.000.63%248,700
Oct 29, 20252,108.002,108.002,062.002,062.002,062.00-1.81%62,200
Oct 28, 20252,167.002,167.002,095.002,100.002,100.00-4.55%71,200
Oct 27, 20252,174.002,200.002,156.002,200.002,200.002.33%34,700
Oct 24, 20252,139.002,158.002,133.002,150.002,150.001.03%51,800
Oct 23, 20252,100.002,128.002,091.002,128.002,128.001.09%31,100
Oct 22, 20252,099.002,111.002,092.002,105.002,105.000.77%34,800
Oct 21, 20252,086.002,099.002,082.002,089.002,089.000.10%44,500
Oct 20, 20252,089.002,093.002,080.002,087.002,087.000.92%31,500
Oct 17, 20252,083.002,088.002,054.002,068.002,068.00-0.72%39,100
Oct 16, 20252,087.002,097.002,075.002,083.002,083.00-0.19%52,700
Oct 15, 20252,070.002,087.002,068.002,087.002,087.001.41%47,100
Oct 14, 20252,064.002,068.002,045.002,058.002,058.00-0.58%62,500
Oct 10, 20252,070.002,073.002,048.002,070.002,070.00-1.38%60,100
Oct 9, 20252,095.002,109.002,085.002,099.002,099.00-0.10%62,400
Oct 8, 20252,136.002,148.002,100.002,101.002,101.00-1.64%53,700