Seikitokyu Kogyo Co., Ltd. (TYO:1898)
Japan · Delayed Price · Currency is JPY 1,568.00
-10.00 (-0.63%)
Mar 26, 2026, 3:30 PM JST
Seikitokyu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1,578.00 | 1,583.00 | 1,573.00 | 1,578.00 | 1,578.00 | 1.48% | 115,700 |
| Mar 24, 2026 | 1,559.00 | 1,562.00 | 1,542.00 | 1,555.00 | 1,555.00 | 1.44% | 103,200 |
| Mar 23, 2026 | 1,550.00 | 1,551.00 | 1,529.00 | 1,533.00 | 1,533.00 | -2.54% | 165,300 |
| Mar 19, 2026 | 1,590.00 | 1,592.00 | 1,570.00 | 1,573.00 | 1,573.00 | -1.75% | 193,300 |
| Mar 18, 2026 | 1,580.00 | 1,603.00 | 1,580.00 | 1,601.00 | 1,601.00 | 1.72% | 99,200 |
| Mar 17, 2026 | 1,568.00 | 1,587.00 | 1,565.00 | 1,574.00 | 1,574.00 | 1.03% | 79,500 |
| Mar 16, 2026 | 1,563.00 | 1,573.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.76% | 77,000 |
| Mar 13, 2026 | 1,561.00 | 1,583.00 | 1,561.00 | 1,570.00 | 1,570.00 | -0.44% | 139,300 |
| Mar 12, 2026 | 1,600.00 | 1,601.00 | 1,575.00 | 1,577.00 | 1,577.00 | -2.17% | 117,500 |
| Mar 11, 2026 | 1,614.00 | 1,622.00 | 1,609.00 | 1,612.00 | 1,612.00 | 0.94% | 112,800 |
| Mar 10, 2026 | 1,597.00 | 1,601.00 | 1,580.00 | 1,597.00 | 1,597.00 | 1.85% | 139,900 |
| Mar 9, 2026 | 1,562.00 | 1,574.00 | 1,542.00 | 1,568.00 | 1,568.00 | -2.12% | 205,200 |
| Mar 6, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,602.00 | 1,602.00 | -2.26% | 195,600 |
| Mar 5, 2026 | 1,641.00 | 1,644.00 | 1,625.00 | 1,639.00 | 1,639.00 | 2.50% | 155,900 |
| Mar 4, 2026 | 1,640.00 | 1,645.00 | 1,580.00 | 1,599.00 | 1,599.00 | -3.73% | 293,900 |
| Mar 3, 2026 | 1,688.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,661.00 | -1.60% | 217,600 |
| Mar 2, 2026 | 1,700.00 | 1,700.00 | 1,681.00 | 1,688.00 | 1,688.00 | -2.09% | 223,700 |
| Feb 27, 2026 | 1,701.00 | 1,724.00 | 1,689.00 | 1,724.00 | 1,724.00 | 1.77% | 226,600 |
| Feb 26, 2026 | 1,689.00 | 1,703.00 | 1,686.00 | 1,694.00 | 1,694.00 | -0.12% | 216,500 |
| Feb 25, 2026 | 1,693.00 | 1,700.00 | 1,682.00 | 1,696.00 | 1,696.00 | 0.53% | 157,800 |
| Feb 24, 2026 | 1,681.00 | 1,699.00 | 1,668.00 | 1,687.00 | 1,687.00 | 0.36% | 155,600 |
| Feb 20, 2026 | 1,685.00 | 1,685.00 | 1,672.00 | 1,681.00 | 1,681.00 | -0.53% | 91,100 |
| Feb 19, 2026 | 1,685.00 | 1,693.00 | 1,673.00 | 1,690.00 | 1,690.00 | 0.06% | 113,700 |
| Feb 18, 2026 | 1,683.00 | 1,698.00 | 1,677.00 | 1,689.00 | 1,689.00 | 0.72% | 74,400 |
| Feb 17, 2026 | 1,693.00 | 1,694.00 | 1,674.00 | 1,677.00 | 1,677.00 | -1.06% | 99,700 |
| Feb 16, 2026 | 1,678.00 | 1,695.00 | 1,664.00 | 1,695.00 | 1,695.00 | 1.01% | 178,100 |
| Feb 13, 2026 | 1,693.00 | 1,702.00 | 1,667.00 | 1,678.00 | 1,678.00 | -1.35% | 201,400 |
| Feb 12, 2026 | 1,700.00 | 1,704.00 | 1,692.00 | 1,701.00 | 1,701.00 | 0.29% | 196,200 |
| Feb 10, 2026 | 1,695.00 | 1,708.00 | 1,689.00 | 1,696.00 | 1,696.00 | -0.06% | 196,800 |
| Feb 9, 2026 | 1,710.00 | 1,713.00 | 1,683.00 | 1,697.00 | 1,697.00 | 0.24% | 252,900 |
| Feb 6, 2026 | 1,656.00 | 1,696.00 | 1,640.00 | 1,693.00 | 1,693.00 | -0.59% | 321,400 |
| Feb 5, 2026 | 1,720.00 | 1,722.00 | 1,698.00 | 1,703.00 | 1,703.00 | 0.06% | 228,400 |
| Feb 4, 2026 | 1,682.00 | 1,714.00 | 1,680.00 | 1,702.00 | 1,702.00 | 1.19% | 174,200 |
| Feb 3, 2026 | 1,688.00 | 1,691.00 | 1,677.00 | 1,682.00 | 1,682.00 | 0.84% | 130,600 |
| Feb 2, 2026 | 1,670.00 | 1,688.00 | 1,660.00 | 1,668.00 | 1,668.00 | -0.12% | 107,600 |
| Jan 30, 2026 | 1,655.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 1.09% | 98,000 |
| Jan 29, 2026 | 1,648.00 | 1,658.00 | 1,632.00 | 1,652.00 | 1,652.00 | 0.12% | 104,700 |
| Jan 28, 2026 | 1,665.00 | 1,665.00 | 1,647.00 | 1,650.00 | 1,650.00 | -1.32% | 127,100 |
| Jan 27, 2026 | 1,673.00 | 1,682.00 | 1,664.00 | 1,672.00 | 1,672.00 | -0.54% | 116,700 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,672.00 | 1,681.00 | 1,681.00 | -1.00% | 218,600 |
| Jan 23, 2026 | 1,728.00 | 1,728.00 | 1,684.00 | 1,698.00 | 1,698.00 | -1.74% | 456,500 |
| Jan 22, 2026 | 1,702.00 | 1,729.00 | 1,702.00 | 1,728.00 | 1,728.00 | 1.65% | 196,300 |
| Jan 21, 2026 | 1,689.00 | 1,706.00 | 1,682.00 | 1,700.00 | 1,700.00 | -0.53% | 155,700 |
| Jan 20, 2026 | 1,704.00 | 1,709.00 | 1,695.00 | 1,709.00 | 1,709.00 | 0.41% | 98,600 |
| Jan 19, 2026 | 1,700.00 | 1,704.00 | 1,689.00 | 1,702.00 | 1,702.00 | 0.12% | 120,600 |
| Jan 16, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,700.00 | 0.24% | 111,900 |
| Jan 15, 2026 | 1,680.00 | 1,698.00 | 1,678.00 | 1,696.00 | 1,696.00 | 0.89% | 159,400 |
| Jan 14, 2026 | 1,673.00 | 1,684.00 | 1,671.00 | 1,681.00 | 1,681.00 | 0.36% | 167,400 |
| Jan 13, 2026 | 1,696.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,675.00 | -0.12% | 156,400 |
| Jan 9, 2026 | 1,681.00 | 1,694.00 | 1,673.00 | 1,677.00 | 1,677.00 | 0.06% | 122,500 |