kabutan

Sekisui Jushi Corporation(4212) Historical

4212
TSE Prime
Sekisui Jushi Corporation
2,066
JPY
-20
(-0.96%)
Dec 5, 2:14 pm JST
13.34
USD
Dec 5, 12:14 am EST
Result
PTS
outside of trading hours
2,063.2
Dec 5, 2:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 26, 2025
2,254 JPY
52 Week Low Apr 7, 2025
1,607 JPY
Yearly High Sep 26, 2025
2,254 JPY
Yearly Low Apr 7, 2025
1,607 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,159 2,161 2,060 2,066 -93 -4.31% 222,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,120 2,170 2,097 2,159 +54 +2.57% 149,700
Nov 21, 2025 2,129 2,139 2,036 2,105 -24 -1.13% 258,300
Nov 14, 2025 2,077 2,159 2,063 2,129 +55 +2.65% 249,500
Nov 7, 2025 2,064 2,091 2,022 2,074 +10 +0.48% 212,000
Oct 31, 2025 2,174 2,200 2,019 2,064 -86 -4.00% 533,200
Oct 24, 2025 2,089 2,158 2,080 2,150 +82 +3.97% 193,700
Oct 17, 2025 2,064 2,097 2,045 2,068 -2 -0.10% 201,400
Oct 10, 2025 2,162 2,162 2,048 2,070 -42 -1.99% 275,600
Oct 3, 2025 2,230 2,237 2,073 2,112 -133 -5.92% 331,200
Sep 26, 2025 2,197 2,254 2,191 2,245 +48 +2.18% 207,000
Sep 19, 2025 2,209 2,233 2,172 2,197 +2 +0.09% 228,500
Sep 12, 2025 2,223 2,236 2,187 2,195 -11 -0.50% 177,200
Sep 5, 2025 2,185 2,231 2,175 2,206 +21 +0.96% 198,300
Aug 29, 2025 2,206 2,209 2,151 2,185 -22 -1.00% 229,300
Aug 22, 2025 2,200 2,215 2,183 2,207 +7 +0.32% 177,000
Aug 15, 2025 2,231 2,245 2,194 2,200 -31 -1.39% 216,200
Aug 8, 2025 2,175 2,240 2,156 2,231 +47 +2.15% 241,200
Aug 1, 2025 2,126 2,192 2,124 2,184 +68 +3.21% 306,500
Jul 25, 2025 2,065 2,131 2,055 2,116 +49 +2.37% 207,200
Jul 18, 2025 2,000 2,090 1,990 2,067 +78 +3.92% 348,400