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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,230	2,208	2,208	2,237	2,196	45,100
September 26, 2025	2,214	2,245	2,209	2,254	2,214	72,300
September 25, 2025	2,214	2,206	2,170.63	2,227	2,202	44,700
September 24, 2025	2,201	2,205	2,169.64	2,214	2,191	38,400
September 22, 2025	2,197	2,198	2,162.75	2,214	2,197	51,600
September 19, 2025	2,228	2,197	2,197	2,233	2,192	95,000
September 18, 2025	2,192	2,206	2,206	2,209	2,181	45,800
September 17, 2025	2,192	2,206	2,206	2,209	2,181	46,100
September 16, 2025	2,192	2,184	2,184	2,193	2,172	46,100
September 12, 2025	2,203	2,195	2,195	2,210	2,195	53,500
September 11, 2025	2,203	2,195	2,195	2,210	2,195	53,500
September 10, 2025	2,222	2,200	2,200	2,222	2,196	28,700
September 09, 2025	2,227	2,222	2,222	2,236	2,212	33,100
September 08, 2025	2,223	2,212	2,212	2,231	2,201	29,000
September 05, 2025	2,211	2,206	2,206	2,221	2,195	29,900
September 04, 2025	2,213	2,214	2,214	2,231	2,206	32,700
September 03, 2025	2,202	2,213	2,213	2,220	2,201	55,600
September 02, 2025	2,188	2,200	2,200	2,219	2,188	48,900
September 01, 2025	2,185	2,184	2,184	2,205	2,175	31,200
August 29, 2025	2,180	2,185	2,185	2,196	2,170	52,900
August 28, 2025	2,185	2,185	2,185	2,197	2,177	43,100
August 27, 2025	2,164	2,185	2,185	2,189	2,151	57,300
August 26, 2025	2,199	2,176	2,176	2,201	2,176	36,800
August 25, 2025	2,206	2,199	2,199	2,209	2,197	39,200
August 22, 2025	2,194	2,207	2,207	2,207	2,186	50,900
August 21, 2025	2,212	2,194	2,194	2,212	2,188	28,200
August 20, 2025	2,190	2,200	2,200	2,215	2,190	28,000
August 19, 2025	2,190	2,198	2,198	2,208	2,183	34,800
August 18, 2025	2,200	2,198	2,203	2,215	2,192	35,100
August 15, 2025	2,217	2,200	2,200	2,217	2,194	44,600
August 14, 2025	2,225	2,212	2,212	2,225	2,196	56,000
August 13, 2025	2,243	2,240	2,240	2,245	2,213	49,500
August 12, 2025	2,231	2,233	2,233	2,242	2,220	66,100
August 08, 2025	2,207	2,231	2,231	2,237	2,207	36,000
August 07, 2025	2,220	2,219	2,219	2,232	2,210	35,400
August 06, 2025	2,221	2,223	2,223	2,240	2,219	40,000
August 05, 2025	2,192	2,216	2,216	2,224	2,181	66,900
August 04, 2025	2,175	2,179	2,179	2,191	2,156	62,900
August 01, 2025	2,165	2,184	2,184	2,192	2,130	80,100
July 31, 2025	2,140	2,166	2,166	2,173	2,140	62,800
July 30, 2025	2,140	2,135	2,135	2,140	2,124	71,100
July 29, 2025	2,150	2,149	2,149	2,150	2,128	42,600
July 28, 2025	2,126	2,144	2,144	2,153	2,125	49,900
July 25, 2025	2,123	2,116	2,116	2,126	2,097	38,500
July 24, 2025	2,101	2,122	2,122	2,131	2,101	42,500
July 23, 2025	2,086	2,100	2,100	2,107	2,071	83,200
July 22, 2025	2,065	2,067	2,067	2,081	2,055	43,000
July 18, 2025	2,083	2,067	2,067	2,086	2,057	49,300
July 17, 2025	2,063	2,082	2,082	2,090	2,063	97,500
July 16, 2025	2,050	2,065	2,065	2,079	2,039	92,900
July 15, 2025	2,008	2,022	2,022	2,033	2,006	71,000
July 14, 2025	2,000	2,000	2,000	2,010	1,990	37,700
July 11, 2025	1,988	1,989	1,989	2,011	1,985	43,000
July 10, 2025	2,001	1,994	1,994	2,001	1,987	70,800
July 09, 2025	2,002	2,001	2,001	2,011	1,985	64,200
July 08, 2025	2,000	2,008	2,008	2,013	1,991	62,200
July 07, 2025	1,995	1,980	1,980	1,999	1,973	46,900
July 04, 2025	2,015	2,000	2,000	2,017	1,998	37,900
July 03, 2025	1,978	1,981	1,981	1,997	1,978	69,400
July 02, 2025	1,929	1,963	1,963	1,966	1,928	64,800

Sekisui Jushi Corporation (4212.T) JPX