Sekisui Jushi Corporation 4212
TSE · Japan · Electronic Technology
¥2,917.00-46.00 (-1.55%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,919.00 | -1.48% | ¥2,933.00 | ¥2,941.00 | ¥2,903.00 | 28.20K |
| 2026-10-01 | ¥2,963.00 | +2.67% | ¥2,871.00 | ¥2,965.00 | ¥2,863.00 | 79.80K |
| 2026-09-30 | ¥2,886.00 | -0.62% | ¥2,905.00 | ¥2,905.00 | ¥2,869.00 | 55.10K |
| 2026-09-29 | ¥2,904.00 | -1.02% | ¥2,878.00 | ¥2,907.00 | ¥2,862.00 | 54.00K |
| 2026-09-28 | ¥2,934.00 | -2.20% | ¥3,035.00 | ¥3,035.00 | ¥2,918.00 | 78.50K |
| 2026-09-25 | ¥3,000.00 | +0.33% | ¥3,000.00 | ¥3,015.00 | ¥2,992.00 | 37.70K |
| 2026-09-24 | ¥2,990.00 | +0.07% | ¥3,000.00 | ¥3,010.00 | ¥2,970.00 | 52.10K |
| 2026-09-18 | ¥2,988.00 | -1.39% | ¥3,030.00 | ¥3,035.00 | ¥2,967.00 | 73.40K |
| 2026-09-17 | ¥3,030.00 | +0.66% | ¥3,025.00 | ¥3,030.00 | ¥2,999.00 | 43.00K |
| 2026-09-16 | ¥3,010.00 | +1.69% | ¥2,962.00 | ¥3,035.00 | ¥2,962.00 | 51.10K |
| 2026-09-15 | ¥2,960.00 | -0.47% | ¥2,970.00 | ¥2,981.00 | ¥2,950.00 | 58.10K |
| 2026-09-14 | ¥2,974.00 | +3.59% | ¥2,881.00 | ¥2,977.00 | ¥2,881.00 | 80.70K |
| 2026-09-11 | ¥2,871.00 | +0.14% | ¥2,824.00 | ¥2,877.00 | ¥2,817.00 | 57.70K |
| 2026-09-10 | ¥2,867.00 | -1.34% | ¥2,901.00 | ¥2,907.00 | ¥2,838.00 | 47.70K |
| 2026-09-09 | ¥2,906.00 | -0.45% | ¥2,906.00 | ¥2,938.00 | ¥2,897.00 | 44.80K |
| 2026-09-08 | ¥2,919.00 | -0.82% | ¥2,943.00 | ¥2,957.00 | ¥2,919.00 | 35.50K |
| 2026-09-07 | ¥2,943.00 | +0.41% | ¥2,924.00 | ¥2,948.00 | ¥2,924.00 | 27.50K |
| 2026-09-04 | ¥2,931.00 | -0.91% | ¥2,938.00 | ¥2,947.00 | ¥2,899.00 | 43.90K |
| 2026-09-03 | ¥2,958.00 | +1.34% | ¥2,925.00 | ¥2,990.00 | ¥2,915.00 | 61.40K |
| 2026-09-02 | ¥2,919.00 | -1.98% | ¥2,950.00 | ¥2,999.00 | ¥2,901.00 | 68.10K |
| 2026-09-01 | ¥2,978.00 | +1.81% | ¥2,909.00 | ¥2,985.00 | ¥2,909.00 | 63.40K |
| 2026-08-31 | ¥2,925.00 | -0.41% | ¥2,918.00 | ¥2,956.00 | ¥2,911.00 | 37.30K |
| 2026-08-28 | ¥2,937.00 | +0.17% | ¥2,911.00 | ¥2,958.00 | ¥2,910.00 | 48.50K |
| 2026-08-27 | ¥2,932.00 | -0.95% | ¥2,950.00 | ¥2,973.00 | ¥2,908.00 | 46.10K |
| 2026-08-26 | ¥2,960.00 | +3.21% | ¥2,868.00 | ¥2,967.00 | ¥2,868.00 | 61.20K |
| 2026-08-25 | ¥2,868.00 | +0.07% | ¥2,866.00 | ¥2,878.00 | ¥2,836.00 | 33.90K |
| 2026-08-24 | ¥2,866.00 | -0.24% | ¥2,886.00 | ¥2,891.00 | ¥2,854.00 | 37.20K |
| 2026-08-21 | ¥2,873.00 | +1.45% | ¥2,822.00 | ¥2,888.00 | ¥2,818.00 | 52.80K |
| 2026-08-20 | ¥2,832.00 | +2.76% | ¥2,760.00 | ¥2,832.00 | ¥2,746.00 | 44.70K |
| 2026-08-19 | ¥2,756.00 | -0.97% | ¥2,766.00 | ¥2,794.00 | ¥2,730.00 | 55.50K |
| 2026-08-18 | ¥2,783.00 | +0.07% | ¥2,792.00 | ¥2,812.00 | ¥2,763.00 | 72.80K |
| 2026-08-17 | ¥2,781.00 | -0.82% | ¥2,794.00 | ¥2,816.00 | ¥2,767.00 | 65.60K |
| 2026-08-14 | ¥2,804.00 | -0.46% | ¥2,787.00 | ¥2,804.00 | ¥2,771.00 | 47.50K |
| 2026-08-13 | ¥2,817.00 | +0.21% | ¥2,838.00 | ¥2,838.00 | ¥2,780.00 | 52.30K |
| 2026-08-12 | ¥2,811.00 | -1.88% | ¥2,886.00 | ¥2,886.00 | ¥2,808.00 | 67.70K |
| 2026-08-10 | ¥2,865.00 | -1.85% | ¥2,920.00 | ¥2,933.00 | ¥2,853.00 | 54.40K |
| 2026-08-07 | ¥2,919.00 | -0.31% | ¥2,935.00 | ¥2,950.00 | ¥2,894.00 | 45.50K |
| 2026-08-06 | ¥2,928.00 | +0.24% | ¥2,921.00 | ¥2,960.00 | ¥2,904.00 | 46.70K |
| 2026-08-05 | ¥2,921.00 | -0.75% | ¥2,934.00 | ¥2,986.00 | ¥2,921.00 | 53.10K |
| 2026-08-04 | ¥2,943.00 | +0.79% | ¥2,901.00 | ¥2,971.00 | ¥2,872.00 | 119.40K |
| 2026-08-03 | ¥2,920.00 | -1.05% | ¥2,930.00 | ¥2,930.00 | ¥2,804.00 | 122.60K |
| 2026-07-31 | ¥2,951.00 | +6.04% | ¥2,900.00 | ¥3,110.00 | ¥2,881.00 | 309.80K |
| 2026-07-30 | ¥2,783.00 | +4.78% | ¥2,685.00 | ¥2,818.00 | ¥2,650.00 | 189.40K |
| 2026-07-29 | ¥2,656.00 | +0.15% | ¥2,673.00 | ¥2,686.00 | ¥2,620.00 | 79.60K |
| 2026-07-28 | ¥2,652.00 | -0.56% | ¥2,680.00 | ¥2,680.00 | ¥2,632.00 | 60.80K |
| 2026-07-27 | ¥2,667.00 | +0.83% | ¥2,668.00 | ¥2,679.00 | ¥2,645.00 | 42.90K |
| 2026-07-24 | ¥2,645.00 | -1.49% | ¥2,651.00 | ¥2,663.00 | ¥2,617.00 | 54.30K |
| 2026-07-23 | ¥2,685.00 | -0.63% | ¥2,665.00 | ¥2,726.00 | ¥2,665.00 | 65.10K |
| 2026-07-22 | ¥2,702.00 | +1.73% | ¥2,633.00 | ¥2,702.00 | ¥2,633.00 | 64.00K |
| 2026-07-21 | ¥2,656.00 | +1.96% | ¥2,621.00 | ¥2,664.00 | ¥2,621.00 | 81.50K |
| 2026-07-17 | ¥2,605.00 | -0.99% | ¥2,591.00 | ¥2,623.00 | ¥2,570.00 | 86.80K |
| 2026-07-16 | ¥2,631.00 | -1.02% | ¥2,658.00 | ¥2,666.00 | ¥2,617.00 | 32.20K |
| 2026-07-15 | ¥2,658.00 | +1.22% | ¥2,642.00 | ¥2,671.00 | ¥2,627.00 | 52.80K |
| 2026-07-14 | ¥2,626.00 | +0.38% | ¥2,647.00 | ¥2,651.00 | ¥2,600.00 | 73.00K |
| 2026-07-13 | ¥2,616.00 | -1.39% | ¥2,680.00 | ¥2,687.00 | ¥2,586.00 | 88.30K |
| 2026-07-10 | ¥2,653.00 | -1.19% | ¥2,685.00 | ¥2,702.00 | ¥2,633.00 | 79.90K |
| 2026-07-09 | ¥2,685.00 | -3.14% | ¥2,752.00 | ¥2,770.00 | ¥2,668.00 | 104.00K |
| 2026-07-08 | ¥2,772.00 | +2.90% | ¥2,681.00 | ¥2,829.00 | ¥2,681.00 | 184.40K |
| 2026-07-07 | ¥2,694.00 | +0.75% | ¥2,720.00 | ¥2,740.00 | ¥2,681.00 | 143.60K |
| 2026-07-06 | ¥2,674.00 | +0.91% | ¥2,650.00 | ¥2,694.00 | ¥2,649.00 | 66.60K |
| 2026-07-03 | ¥2,650.00 | +3.35% | ¥2,600.00 | ¥2,651.00 | ¥2,561.00 | 107.50K |
| 2026-07-02 | ¥2,564.00 | +0.35% | ¥2,576.00 | ¥2,619.00 | ¥2,538.00 | 77.30K |
| 2026-07-01 | ¥2,555.00 | -0.78% | ¥2,575.00 | ¥2,599.00 | ¥2,552.00 | 88.40K |
| 2026-06-30 | ¥2,575.00 | -2.83% | ¥2,659.00 | ¥2,670.00 | ¥2,537.00 | 143.90K |
| 2026-06-29 | ¥2,650.00 | +3.52% | ¥2,576.00 | ¥2,650.00 | ¥2,547.00 | 213.30K |
| 2026-06-26 | ¥2,560.00 | +1.47% | ¥2,564.00 | ¥2,570.00 | ¥2,523.00 | 99.50K |
| 2026-06-25 | ¥2,523.00 | +2.64% | ¥2,508.00 | ¥2,561.00 | ¥2,488.00 | 127.50K |
| 2026-06-24 | ¥2,458.00 | +2.80% | ¥2,437.00 | ¥2,476.00 | ¥2,425.00 | 149.00K |
| 2026-06-23 | ¥2,391.00 | -1.36% | ¥2,420.00 | ¥2,438.00 | ¥2,385.00 | 101.10K |
| 2026-06-22 | ¥2,424.00 | +2.15% | ¥2,375.00 | ¥2,440.00 | ¥2,373.00 | 106.80K |
| 2026-06-19 | ¥2,373.00 | +1.58% | ¥2,316.00 | ¥2,373.00 | ¥2,308.00 | 175.10K |
| 2026-06-18 | ¥2,336.00 | -0.30% | ¥2,347.00 | ¥2,362.00 | ¥2,320.00 | 53.70K |
| 2026-06-17 | ¥2,343.00 | +1.30% | ¥2,335.00 | ¥2,372.00 | ¥2,329.00 | 88.20K |
| 2026-06-16 | ¥2,313.00 | -2.61% | ¥2,360.00 | ¥2,366.00 | ¥2,276.00 | 77.30K |
| 2026-06-15 | ¥2,375.00 | +3.26% | ¥2,409.00 | ¥2,414.00 | ¥2,345.00 | 200.20K |
| 2026-06-12 | ¥2,300.00 | +3.37% | ¥2,275.00 | ¥2,315.00 | ¥2,257.00 | 152.40K |
| 2026-06-11 | ¥2,225.00 | +3.34% | ¥2,170.00 | ¥2,225.00 | ¥2,148.00 | 115.70K |
| 2026-06-10 | ¥2,153.00 | -0.69% | ¥2,145.00 | ¥2,180.00 | ¥2,138.00 | 96.90K |
| 2026-06-09 | ¥2,168.00 | +0.18% | ¥2,196.00 | ¥2,211.00 | ¥2,160.00 | 114.30K |
| 2026-06-08 | ¥2,164.00 | +1.17% | ¥2,094.00 | ¥2,172.00 | ¥2,068.00 | 124.50K |
| 2026-06-05 | ¥2,139.00 | +1.91% | ¥2,115.00 | ¥2,145.00 | ¥2,115.00 | 119.80K |
| 2026-06-04 | ¥2,099.00 | +1.01% | ¥2,087.00 | ¥2,120.00 | ¥2,080.00 | 106.80K |
| 2026-06-03 | ¥2,078.00 | +3.08% | ¥2,044.00 | ¥2,087.00 | ¥2,034.00 | 165.20K |
| 2026-06-02 | ¥2,016.00 | -5.26% | ¥2,101.00 | ¥2,101.00 | ¥1,995.00 | 132.80K |
| 2026-06-01 | ¥2,128.00 | 0.00% | ¥2,128.00 | ¥2,150.00 | ¥2,106.00 | 115.10K |
| 2026-05-29 | ¥2,128.00 | -1.16% | ¥2,130.00 | ¥2,164.00 | ¥2,120.00 | 200.40K |
| 2026-05-28 | ¥2,153.00 | +0.98% | ¥2,132.00 | ¥2,153.00 | ¥2,127.00 | 92.30K |
| 2026-05-27 | ¥2,132.00 | -0.88% | ¥2,151.00 | ¥2,170.00 | ¥2,127.00 | 123.90K |
| 2026-05-26 | ¥2,151.00 | +0.09% | ¥2,128.00 | ¥2,167.00 | ¥2,126.00 | 94.60K |
| 2026-05-25 | ¥2,149.00 | +1.22% | ¥2,142.00 | ¥2,181.00 | ¥2,130.00 | 74.60K |