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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	2,064	2,058	2,058	2,068	2,045	62,500
October 10, 2025	2,070	2,070	2,070	2,073	2,048	60,100
October 09, 2025	2,095	2,099	2,099	2,109	2,085	62,400
October 08, 2025	2,136	2,101	2,101	2,148	2,100	53,700
October 07, 2025	2,145	2,136	2,136	2,154	2,128	53,400
October 06, 2025	2,162	2,149	2,149	2,162	2,135	46,000
October 03, 2025	2,093	2,112	2,112	2,119	2,093	31,800
October 02, 2025	2,101	2,093	2,093	2,110	2,073	72,800
October 01, 2025	2,151	2,105	2,105	2,164	2,090	126,600
September 30, 2025	2,198	2,165	2,165	2,203	2,165	54,900
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

Sekisui Jushi Corporation (4212.T) JPX