Stock listing
Tokyo:4212 Sekisui Jushi Corporation (積水樹脂) 株価
Follow Sekisui Jushi Corporation into a list and get an email when it puts out news.
Share price · TSE:4212
¥2,743.00 JPY -2.00 (-0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,698.00 – ¥2,785.00 JPYNov 4, 2026
- Volume
- 207,200 sharesNov 4, 2026
- Market cap
- ¥84.52B JPYAt the close on Nov 4, 2026 · price × 30.81M shares outstanding
- Traded on an average day
- ¥223.5M JPYMedian day 61,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4212 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2,743.00 | -2.00 | -0.1% | ¥2,764.00 | ¥2,785.00 | ¥2,698.00 | 207,200 | |
| ¥2,745.00 | -39.00 | -1.4% | ¥2,734.00 | ¥2,783.00 | ¥2,693.00 | 152,300 | |
| ¥2,784.00 | -316.00 | -10.2% | ¥2,847.00 | ¥2,904.00 | ¥2,743.00 | 320,700 | |
| ¥3,100.00 | +85.00 | +2.8% | ¥3,015.00 | ¥3,105.00 | ¥2,968.00 | 282,200 | |
| ¥3,015.00 | -35.00 | -1.1% | ¥3,085.00 | ¥3,090.00 | ¥3,010.00 | 73,700 | |
| ¥3,050.00 | 0.00 | 0.0% | ¥3,050.00 | ¥3,075.00 | ¥3,025.00 | 79,700 | |
| ¥3,050.00 | +10.00 | +0.3% | ¥3,045.00 | ¥3,065.00 | ¥3,020.00 | 75,100 | |
| ¥3,040.00 | -50.00 | -1.6% | ¥3,090.00 | ¥3,115.00 | ¥2,956.00 | 108,400 | |
| ¥3,090.00 | +5.00 | +0.2% | ¥3,115.00 | ¥3,115.00 | ¥3,070.00 | 77,300 | |
| ¥3,085.00 | +40.00 | +1.3% | ¥3,085.00 | ¥3,095.00 | ¥3,035.00 | 75,700 | |
| ¥3,045.00 | -90.00 | -2.9% | ¥3,150.00 | ¥3,150.00 | ¥3,030.00 | 90,500 | |
| ¥3,135.00 | -10.00 | -0.3% | ¥3,165.00 | ¥3,180.00 | ¥3,130.00 | 76,800 | |
| ¥3,145.00 | +35.00 | +1.1% | ¥3,150.00 | ¥3,165.00 | ¥3,115.00 | 116,300 | |
| ¥3,110.00 | +5.00 | +0.2% | ¥3,110.00 | ¥3,145.00 | ¥3,085.00 | 94,700 | |
| ¥3,105.00 | +35.00 | +1.1% | ¥3,120.00 | ¥3,125.00 | ¥3,080.00 | 87,500 | |
| ¥3,070.00 | +30.00 | +1.0% | ¥3,070.00 | ¥3,110.00 | ¥3,040.00 | 92,800 | |
| ¥3,040.00 | +122.00 | +4.2% | ¥2,938.00 | ¥3,055.00 | ¥2,930.00 | 176,700 | |
| ¥2,918.00 | +10.00 | +0.3% | ¥2,908.00 | ¥2,937.00 | ¥2,870.00 | 63,000 | |
| ¥2,908.00 | -27.00 | -0.9% | ¥2,935.00 | ¥2,951.00 | ¥2,886.00 | 64,500 | |
| ¥2,935.00 | +4.00 | +0.1% | ¥2,931.00 | ¥2,955.00 | ¥2,904.00 | 60,100 | |
| ¥2,931.00 | +14.00 | +0.5% | ¥2,917.00 | ¥2,933.00 | ¥2,903.00 | 51,700 | |
| ¥2,917.00 | -46.00 | -1.6% | ¥2,933.00 | ¥2,941.00 | ¥2,903.00 | 48,700 | |
| ¥2,963.00 | +77.00 | +2.7% | ¥2,871.00 | ¥2,965.00 | ¥2,863.00 | 79,800 | |
| ¥2,886.00 | -18.00 | -0.6% | ¥2,905.00 | ¥2,905.00 | ¥2,869.00 | 55,100 | |
| ¥2,904.00 | -30.00 | -1.0% | ¥2,878.00 | ¥2,907.00 | ¥2,862.00 | 54,000 | |
| ¥2,934.00 | -66.00 | -2.2% | ¥3,035.00 | ¥3,035.00 | ¥2,918.00 | 78,500 | |
| ¥3,000.00 | +10.00 | +0.3% | ¥3,000.00 | ¥3,015.00 | ¥2,992.00 | 37,700 | |
| ¥2,990.00 | +2.00 | +0.1% | ¥3,000.00 | ¥3,010.00 | ¥2,970.00 | 52,100 | |
| ¥2,988.00 | -42.00 | -1.4% | ¥3,030.00 | ¥3,035.00 | ¥2,967.00 | 73,400 | |
| ¥3,030.00 | +20.00 | +0.7% | ¥3,025.00 | ¥3,030.00 | ¥2,999.00 | 43,000 | |
| ¥3,010.00 | +50.00 | +1.7% | ¥2,962.00 | ¥3,035.00 | ¥2,962.00 | 51,100 | |
| ¥2,960.00 | -14.00 | -0.5% | ¥2,970.00 | ¥2,981.00 | ¥2,950.00 | 58,100 | |
| ¥2,974.00 | +103.00 | +3.6% | ¥2,881.00 | ¥2,977.00 | ¥2,881.00 | 80,700 | |
| ¥2,871.00 | +4.00 | +0.1% | ¥2,824.00 | ¥2,877.00 | ¥2,817.00 | 57,700 | |
| ¥2,867.00 | -39.00 | -1.3% | ¥2,901.00 | ¥2,907.00 | ¥2,838.00 | 47,700 | |
| ¥2,906.00 | -13.00 | -0.4% | ¥2,906.00 | ¥2,938.00 | ¥2,897.00 | 44,800 | |
| ¥2,919.00 | -24.00 | -0.8% | ¥2,943.00 | ¥2,957.00 | ¥2,919.00 | 35,500 | |
| ¥2,943.00 | +12.00 | +0.4% | ¥2,924.00 | ¥2,948.00 | ¥2,924.00 | 27,500 | |
| ¥2,931.00 | -27.00 | -0.9% | ¥2,938.00 | ¥2,947.00 | ¥2,899.00 | 43,900 | |
| ¥2,958.00 | +39.00 | +1.3% | ¥2,925.00 | ¥2,990.00 | ¥2,915.00 | 61,400 | |
| ¥2,919.00 | -59.00 | -2.0% | ¥2,950.00 | ¥2,999.00 | ¥2,901.00 | 68,100 | |
| ¥2,978.00 | +53.00 | +1.8% | ¥2,909.00 | ¥2,985.00 | ¥2,909.00 | 63,400 | |
| ¥2,925.00 | -12.00 | -0.4% | ¥2,918.00 | ¥2,956.00 | ¥2,911.00 | 37,300 | |
| ¥2,937.00 | +5.00 | +0.2% | ¥2,911.00 | ¥2,958.00 | ¥2,910.00 | 48,500 | |
| ¥2,932.00 | -28.00 | -0.9% | ¥2,950.00 | ¥2,973.00 | ¥2,908.00 | 46,100 | |
| ¥2,960.00 | +92.00 | +3.2% | ¥2,868.00 | ¥2,967.00 | ¥2,868.00 | 61,200 | |
| ¥2,868.00 | +2.00 | +0.1% | ¥2,866.00 | ¥2,878.00 | ¥2,836.00 | 33,900 | |
| ¥2,866.00 | -7.00 | -0.2% | ¥2,886.00 | ¥2,891.00 | ¥2,854.00 | 37,200 | |
| ¥2,873.00 | +41.00 | +1.4% | ¥2,822.00 | ¥2,888.00 | ¥2,818.00 | 52,800 | |
| ¥2,832.00 | +76.00 | +2.8% | ¥2,760.00 | ¥2,832.00 | ¥2,746.00 | 44,700 | |
| ¥2,756.00 | -27.00 | -1.0% | ¥2,766.00 | ¥2,794.00 | ¥2,730.00 | 55,500 | |
| ¥2,783.00 | +2.00 | +0.1% | ¥2,792.00 | ¥2,812.00 | ¥2,763.00 | 72,800 | |
| ¥2,781.00 | -23.00 | -0.8% | ¥2,794.00 | ¥2,816.00 | ¥2,767.00 | 65,600 | |
| ¥2,804.00 | -13.00 | -0.5% | ¥2,787.00 | ¥2,804.00 | ¥2,771.00 | 47,500 | |
| ¥2,817.00 | +6.00 | +0.2% | ¥2,838.00 | ¥2,838.00 | ¥2,780.00 | 52,300 | |
| ¥2,811.00 | -54.00 | -1.9% | ¥2,886.00 | ¥2,886.00 | ¥2,808.00 | 67,700 | |
| ¥2,865.00 | -54.00 | -1.8% | ¥2,920.00 | ¥2,933.00 | ¥2,853.00 | 54,400 | |
| ¥2,919.00 | -9.00 | -0.3% | ¥2,935.00 | ¥2,950.00 | ¥2,894.00 | 45,500 | |
| ¥2,928.00 | +7.00 | +0.2% | ¥2,921.00 | ¥2,960.00 | ¥2,904.00 | 46,700 | |
| ¥2,921.00 | -22.00 | -0.7% | ¥2,934.00 | ¥2,986.00 | ¥2,921.00 | 53,100 | |
| ¥2,943.00 | +23.00 | +0.8% | ¥2,901.00 | ¥2,971.00 | ¥2,872.00 | 119,400 |
- Ticker
- Tokyo:4212
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Nov 4, 2026
Notice Concerning Tender for Purchase of Treasury Shares Through ToSTNeT-3 by Affiliated Company Accounted for Under the Equity Method
Latest deck · Jul 30, 2026
Q1 FY2027/3 Earnings Presentation
Earnings · 15 slides
Latest news
Consolidated Financial Results for the Six Months Ended September 30, 2026 (Under Japanese GAAP)
Oct 29, 2026
Closed ¥2,784.00 (-10.2%) on Oct 30, 2026
Notice Regarding Revisions to Consolidated Financial Forecasts for the First Half of the Fiscal Year Ending March 31,2027
Oct 28, 2026
Closed ¥3,100.00 (+2.8%) on Oct 29, 2026
Notice Regarding the Status of Repurchase of Treasury Stock
Oct 7, 2026
Closed ¥2,908.00 (-0.9%) on Oct 7, 2026
Acquisition of Shares of a Traffic Safety Company in South Korea and Vietnam
Oct 6, 2026
Closed ¥2,908.00 (-0.9%) on Oct 7, 2026
Notice Regarding the Recognition of Gain on Sale of Investment Securities (Extraordinary Income)
Sep 9, 2026
Closed ¥2,867.00 (-1.3%) on Sep 10, 2026
Notice Regarding Partial Sale of Investment Securities and the Expected Recognition of Extraordinary Income
Sep 1, 2026
Closed ¥2,978.00 (+1.8%) on Sep 1, 2026
Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Jul 30, 2026
Closed ¥2,951.00 (+6.0%) on Jul 31, 2026
Notice Regarding Completion of Payment for the Disposal of Treasury Shares as Restricted Stock Compensation
Jul 24, 2026
Closed ¥2,667.00 (+0.8%) on Jul 27, 2026
Notice Regarding the Disposal of Treasury Shares as Restricted Stock Compensation
Jun 25, 2026
Closed ¥2,560.00 (+1.5%) on Jun 26, 2026
Decks
Q1 FY2027/3 Earnings Presentation
Earnings · 15 slides · Jul 30, 2026
Sekisui Jushi Corporation on 6ix
- News releases
- 11 in the last 12 months · 12 in all · newest Nov 4, 2026 · oldest 2022
- Decks
- 1 deck · latest Jul 30, 2026
Log in to ask 6ix AI your own questions about Sekisui Jushi Corporation.