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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sekisui Jushi Corporation (4212.T) JPX