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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,275	2,258	2,258	2,297	2,248	40,800
February 19, 2026	2,271	2,281	2,281	2,289	2,253	58,600
February 18, 2026	2,288	2,271	2,271	2,297	2,271	37,700
February 17, 2026	2,269	2,273	2,273	2,289	2,252	56,500
February 16, 2026	2,269	2,270	2,270	2,279	2,250	53,400
February 13, 2026	2,310	2,249	2,249	2,310	2,241	67,200
February 12, 2026	2,278	2,315	2,315	2,327	2,268	70,300
February 10, 2026	2,256	2,283	2,283	2,301	2,250	76,300
February 09, 2026	2,284	2,256	2,256	2,284	2,236	86,300
February 06, 2026	2,220	2,235	2,235	2,235	2,175	98,000
February 05, 2026	2,160	2,186	2,186	2,246	2,149	184,400
February 04, 2026	2,090	2,127	2,127	2,136	2,089	146,000
February 03, 2026	2,067	2,094	2,094	2,094	2,052	191,800
February 02, 2026	2,060	2,052	2,052	2,097	2,028	155,600
January 30, 2026	2,088	2,078	2,078	2,109	2,064	101,300
January 29, 2026	2,077	2,088	2,088	2,093	2,055	65,700
January 28, 2026	2,108	2,076	2,076	2,110	2,072	43,300
January 27, 2026	2,126	2,123	2,123	2,133	2,108	58,000
January 26, 2026	2,150	2,134	2,134	2,155	2,124	51,600
January 23, 2026	2,153	2,173	2,173	2,179	2,153	33,300
January 22, 2026	2,151	2,165	2,165	2,181	2,146	55,900
January 21, 2026	2,135	2,143	2,143	2,160	2,121	47,100
January 20, 2026	2,153	2,149	2,149	2,154	2,138	70,000
January 19, 2026	2,166	2,153	2,153	2,167	2,127	52,300
January 16, 2026	2,155	2,162	2,162	2,164	2,136	59,300
January 15, 2026	2,154	2,158	2,158	2,166	2,150	41,900
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

Sekisui Jushi Corporation (4212.T) JPX