Sekisui Jushi Corporation - 4212.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,142	2,152	2,152	2,152	2,132	73,000
January 13, 2026	2,157	2,142	2,142	2,157	2,130	83,000
January 09, 2026	2,146	2,129	2,129	2,155	2,129	60,700
January 08, 2026	2,173	2,141	2,141	2,173	2,141	34,500
January 07, 2026	2,150	2,178	2,178	2,191	2,150	52,500
January 06, 2026	2,167	2,167	2,167	2,172	2,139	95,300
January 05, 2026	2,131	2,173	2,173	2,186	2,131	80,600
December 30, 2025	2,127	2,131	2,131	2,147	2,120	60,100
December 29, 2025	2,149	2,134	2,134	2,150	2,123	45,500
December 26, 2025	2,147	2,136	2,136	2,150	2,127	38,500
December 25, 2025	2,150	2,140	2,140	2,150	2,126	53,000
December 24, 2025	2,170	2,135	2,135	2,170	2,131	47,100
December 23, 2025	2,172	2,169	2,169	2,177	2,156	68,900
December 22, 2025	2,163	2,167	2,167	2,170	2,145	50,900
December 19, 2025	2,157	2,155	2,155	2,167	2,149	66,100
December 18, 2025	2,135	2,159	2,159	2,161	2,127	45,600
December 17, 2025	2,130	2,131	2,131	2,135	2,107	33,100
December 16, 2025	2,156	2,130	2,130	2,158	2,130	42,200
December 15, 2025	2,163	2,168	2,168	2,180	2,146	78,600
December 12, 2025	2,138	2,159	2,159	2,170	2,138	65,300
December 11, 2025	2,175	2,137	2,137	2,190	2,127	88,600
December 10, 2025	2,132	2,164	2,164	2,165	2,132	83,600
December 09, 2025	2,118	2,125	2,125	2,134	2,104	93,000
December 08, 2025	2,085	2,102	2,102	2,105	2,080	60,800
December 05, 2025	2,081	2,065	2,065	2,085	2,060	64,000
December 04, 2025	2,060	2,086	2,086	2,087	2,060	48,100
December 03, 2025	2,101	2,066	2,066	2,101	2,066	63,500
December 02, 2025	2,143	2,101	2,101	2,143	2,095	32,600
December 01, 2025	2,159	2,146	2,146	2,161	2,124	30,800
November 28, 2025	2,152	2,159	2,159	2,170	2,143	44,900
November 27, 2025	2,135	2,142	2,142	2,144	2,130	21,800
November 26, 2025	2,131	2,135	2,135	2,143	2,122	34,500
November 25, 2025	2,120	2,110	2,110	2,124	2,097	37,300
November 21, 2025	2,056	2,105	2,105	2,106	2,056	58,200
November 20, 2025	2,051	2,049	2,049	2,056	2,038	63,800
November 19, 2025	2,058	2,047	2,047	2,068	2,036	69,900
November 18, 2025	2,094	2,064	2,064	2,101	2,055	40,900
November 17, 2025	2,129	2,108	2,108	2,139	2,095	25,500
November 14, 2025	2,111	2,129	2,129	2,142	2,108	43,700
November 13, 2025	2,151	2,133	2,133	2,159	2,120	73,600
November 12, 2025	2,082	2,101	2,101	2,120	2,082	47,500
November 11, 2025	2,107	2,084	2,084	2,107	2,071	38,400
November 10, 2025	2,077	2,084	2,084	2,087	2,063	46,300
November 07, 2025	2,070	2,074	2,074	2,077	2,057	34,100
November 06, 2025	2,065	2,072	2,072	2,091	2,055	42,300
November 05, 2025	2,065	2,072	2,072	2,091	2,055	87,700
November 04, 2025	2,059	2,049	2,049	2,069	2,022	87,700
October 31, 2025	2,075	2,064	2,064	2,080	2,019	116,400
October 30, 2025	2,062	2,075	2,075	2,075	2,043	248,700
October 29, 2025	2,108	2,062	2,062	2,108	2,062	62,200
October 28, 2025	2,167	2,100	2,100	2,167	2,095	71,200
October 27, 2025	2,174	2,200	2,200	2,200	2,156	34,700
October 24, 2025	2,139	2,150	2,150	2,158	2,133	51,800
October 23, 2025	2,100	2,128	2,128	2,128	2,091	31,100
October 22, 2025	2,099	2,105	2,105	2,111	2,092	34,800
October 21, 2025	2,086	2,089	2,089	2,099	2,082	44,500
October 20, 2025	2,089	2,087	2,087	2,093	2,080	31,500
October 17, 2025	2,083	2,068	2,068	2,088	2,054	39,100
October 16, 2025	2,087	2,083	2,083	2,097	2,075	52,700
October 15, 2025	2,070	2,087	2,087	2,087	2,068	47,100

Sekisui Jushi Corporation (4212.T) JPX