Skip to main content
Sekisui Jushi Corporation (TYO:4212)
Japan flag Japan · Delayed Price · Currency is JPY
2,132.00
+29.00 (1.38%)
Apr 28, 2026, 3:30 PM JST

Sekisui Jushi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,120.002,132.002,108.002,132.002,132.001.38%54,100
Apr 27, 20262,091.002,117.002,079.002,103.002,103.00-0.19%45,900
Apr 24, 20262,115.002,125.002,085.002,107.002,107.000.33%93,600
Apr 23, 20262,107.002,126.002,082.002,100.002,100.00-2.33%187,100
Apr 22, 20262,181.002,194.002,142.002,150.002,150.00-2.05%89,100
Apr 21, 20262,217.002,223.002,172.002,195.002,195.00-1.22%68,600
Apr 20, 20262,263.002,274.002,214.002,222.002,222.00-1.24%86,000
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
Feb 3, 20262,067.002,094.002,052.002,094.002,059.802.05%191,800
Feb 2, 20262,060.002,097.002,028.002,052.002,018.48-1.25%155,600
Jan 30, 20262,088.002,109.002,064.002,078.002,044.06-0.48%101,300
Jan 29, 20262,077.002,093.002,055.002,088.002,053.890.58%65,700
Jan 28, 20262,108.002,110.002,072.002,076.002,042.09-2.21%43,300
Jan 27, 20262,126.002,133.002,108.002,123.002,088.32-0.52%58,000
Jan 26, 20262,150.002,155.002,124.002,134.002,099.14-1.79%51,600
Jan 23, 20262,153.002,179.002,153.002,173.002,137.510.37%33,300
Jan 22, 20262,151.002,181.002,146.002,165.002,129.641.03%55,900
Jan 21, 20262,135.002,160.002,121.002,143.002,108.00-0.28%47,100
Jan 20, 20262,153.002,154.002,138.002,149.002,113.90-0.19%70,000
Jan 19, 20262,166.002,167.002,127.002,153.002,117.83-0.42%52,300
Jan 16, 20262,155.002,164.002,136.002,162.002,126.690.19%59,300
Jan 15, 20262,154.002,166.002,150.002,158.002,122.750.28%41,900
Jan 14, 20262,142.002,152.002,132.002,152.002,116.850.47%73,000
Jan 13, 20262,157.002,157.002,130.002,142.002,107.010.61%83,000
Jan 9, 20262,146.002,155.002,129.002,129.002,094.23-0.56%60,700
Jan 8, 20262,173.002,173.002,141.002,141.002,106.03-1.70%34,500
Jan 7, 20262,150.002,191.002,150.002,178.002,142.420.51%52,500
Jan 6, 20262,167.002,172.002,139.002,167.002,131.60-0.28%95,300
Jan 5, 20262,131.002,186.002,131.002,173.002,137.511.97%80,600
Dec 30, 20252,127.002,147.002,120.002,131.002,096.19-0.14%60,100
Dec 29, 20252,149.002,150.002,123.002,134.002,099.14-0.09%45,500
Dec 26, 20252,147.002,150.002,127.002,136.002,101.11-0.19%38,500
Dec 25, 20252,150.002,150.002,126.002,140.002,105.050.23%53,000
Dec 24, 20252,170.002,170.002,131.002,135.002,100.13-1.57%47,100
Dec 23, 20252,172.002,177.002,156.002,169.002,133.570.09%68,900
Dec 22, 20252,163.002,170.002,145.002,167.002,131.600.56%50,900
Dec 19, 20252,157.002,167.002,149.002,155.002,119.80-0.19%66,100
Dec 18, 20252,135.002,161.002,127.002,159.002,123.741.31%45,600
Dec 17, 20252,130.002,135.002,107.002,131.002,096.190.05%33,100
Dec 16, 20252,156.002,158.002,130.002,130.002,095.21-1.75%42,200
Dec 15, 20252,163.002,180.002,146.002,168.002,132.590.42%78,600
Dec 12, 20252,138.002,170.002,138.002,159.002,123.741.03%65,300
Dec 11, 20252,175.002,190.002,127.002,137.002,102.09-1.25%88,600
Dec 10, 20252,132.002,165.002,132.002,164.002,128.651.84%83,600
Dec 9, 20252,118.002,134.002,104.002,125.002,090.291.09%93,000
Dec 8, 20252,085.002,105.002,080.002,102.002,067.671.79%60,800
Dec 5, 20252,081.002,085.002,060.002,065.002,031.27-1.01%64,000
Dec 4, 20252,060.002,087.002,060.002,086.002,051.930.97%48,100
Dec 3, 20252,101.002,101.002,066.002,066.002,032.25-1.67%63,500
Dec 2, 20252,143.002,143.002,095.002,101.002,066.68-2.10%32,600
Dec 1, 20252,159.002,161.002,124.002,146.002,110.95-0.60%30,800