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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	1,965	1,934	1,934	1,976	1,930	58,200
June 30, 2025	1,987	1,971	1,971	2,003	1,971	92,000
June 27, 2025	1,967	1,960	1,960	1,980	1,959	54,800
June 26, 2025	1,944	1,958	1,958	1,960	1,940	65,400
June 25, 2025	1,934	1,931	1,931	1,946	1,919	64,300
June 24, 2025	1,970	1,926	1,926	1,970	1,915	58,800
June 23, 2025	1,906	1,960	1,960	1,966	1,901	91,000
June 20, 2025	1,912	1,913	1,913	1,924	1,900	144,700
June 19, 2025	1,921	1,912	1,912	1,932	1,903	58,000
June 18, 2025	1,906	1,921	1,921	1,925	1,906	46,000
June 17, 2025	1,907	1,906	1,906	1,925	1,898	53,900
June 16, 2025	1,928	1,907	1,907	1,934	1,893	82,300
June 13, 2025	1,904	1,900	1,900	1,907	1,888	72,500
June 12, 2025	1,916	1,895	1,895	1,923	1,884	45,300
June 11, 2025	1,912	1,921	1,921	1,926	1,906	37,700
June 10, 2025	1,910	1,901	1,901	1,937	1,901	49,500
June 09, 2025	1,945	1,913	1,913	1,967	1,903	50,400
June 06, 2025	1,899	1,940	1,940	1,950	1,899	64,000
June 05, 2025	1,895	1,892	1,892	1,905	1,866	64,100
June 04, 2025	1,895	1,908	1,908	1,925	1,886	62,500
June 03, 2025	1,907	1,884	1,884	1,918	1,880	52,500
June 02, 2025	1,907	1,907	1,907	1,928	1,900	74,800
May 30, 2025	1,890	1,927	1,927	1,944	1,885	60,700
May 29, 2025	1,876	1,901	1,901	1,904	1,876	85,200
May 28, 2025	1,872	1,867	1,867	1,886	1,860	54,200
May 27, 2025	1,864	1,862	1,862	1,886	1,859	37,500
May 26, 2025	1,851	1,859	1,859	1,868	1,848	34,600
May 23, 2025	1,819	1,829	1,829	1,840	1,814	41,100

Sekisui Jushi Corporation (4212.T) JPX