Seikitokyu Kogyo Co., Ltd. (TYO:1898)
Japan · Delayed Price · Currency is JPY 1,492.00
+23.00 (1.57%)
Jul 27, 2026, 3:30 PM JST
Seikitokyu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,471.00 | 1,493.00 | 1,470.00 | 1,492.00 | 1,492.00 | 1.57% | 157,400 |
| Jul 24, 2026 | 1,470.00 | 1,470.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.07% | 102,800 |
| Jul 23, 2026 | 1,476.00 | 1,479.00 | 1,470.00 | 1,470.00 | 1,470.00 | -0.41% | 108,000 |
| Jul 22, 2026 | 1,477.00 | 1,481.00 | 1,468.00 | 1,476.00 | 1,476.00 | 0.07% | 129,800 |
| Jul 21, 2026 | 1,461.00 | 1,484.00 | 1,461.00 | 1,475.00 | 1,475.00 | 1.58% | 163,700 |
| Jul 17, 2026 | 1,461.00 | 1,467.00 | 1,448.00 | 1,452.00 | 1,452.00 | -0.62% | 152,900 |
| Jul 16, 2026 | 1,468.00 | 1,481.00 | 1,461.00 | 1,461.00 | 1,461.00 | -0.07% | 130,800 |
| Jul 15, 2026 | 1,467.00 | 1,470.00 | 1,459.00 | 1,462.00 | 1,462.00 | 0.55% | 141,800 |
| Jul 14, 2026 | 1,461.00 | 1,465.00 | 1,449.00 | 1,454.00 | 1,454.00 | 0.21% | 100,100 |
| Jul 13, 2026 | 1,470.00 | 1,481.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.16% | 126,100 |
| Jul 10, 2026 | 1,473.00 | 1,481.00 | 1,465.00 | 1,468.00 | 1,468.00 | -0.68% | 184,600 |
| Jul 9, 2026 | 1,470.00 | 1,478.00 | 1,462.00 | 1,478.00 | 1,478.00 | 1.09% | 119,700 |
| Jul 8, 2026 | 1,475.00 | 1,477.00 | 1,461.00 | 1,462.00 | 1,462.00 | -0.88% | 145,200 |
| Jul 7, 2026 | 1,477.00 | 1,489.00 | 1,472.00 | 1,475.00 | 1,475.00 | 0.75% | 117,900 |
| Jul 6, 2026 | 1,455.00 | 1,471.00 | 1,453.00 | 1,464.00 | 1,464.00 | 0.83% | 115,700 |
| Jul 3, 2026 | 1,455.00 | 1,460.00 | 1,452.00 | 1,452.00 | 1,452.00 | 0.21% | 127,900 |
| Jul 2, 2026 | 1,450.00 | 1,460.00 | 1,447.00 | 1,449.00 | 1,449.00 | 0.35% | 183,700 |
| Jul 1, 2026 | 1,449.00 | 1,455.00 | 1,443.00 | 1,444.00 | 1,444.00 | -0.35% | 94,200 |
| Jun 30, 2026 | 1,460.00 | 1,466.00 | 1,447.00 | 1,449.00 | 1,449.00 | - | 152,900 |
| Jun 29, 2026 | 1,445.00 | 1,454.00 | 1,441.00 | 1,449.00 | 1,449.00 | 0.42% | 150,300 |
| Jun 26, 2026 | 1,429.00 | 1,447.00 | 1,427.00 | 1,443.00 | 1,443.00 | 0.98% | 134,100 |
| Jun 25, 2026 | 1,430.00 | 1,434.00 | 1,425.00 | 1,429.00 | 1,429.00 | - | 101,900 |
| Jun 24, 2026 | 1,426.00 | 1,431.00 | 1,423.00 | 1,429.00 | 1,429.00 | 0.42% | 108,800 |
| Jun 23, 2026 | 1,442.00 | 1,449.00 | 1,422.00 | 1,423.00 | 1,423.00 | -1.45% | 152,200 |
| Jun 22, 2026 | 1,438.00 | 1,449.00 | 1,428.00 | 1,444.00 | 1,444.00 | 1.12% | 111,100 |
| Jun 19, 2026 | 1,442.00 | 1,452.00 | 1,426.00 | 1,428.00 | 1,428.00 | -0.97% | 126,500 |
| Jun 18, 2026 | 1,440.00 | 1,447.00 | 1,430.00 | 1,442.00 | 1,442.00 | 0.63% | 118,500 |
| Jun 17, 2026 | 1,440.00 | 1,453.00 | 1,431.00 | 1,433.00 | 1,433.00 | 0.42% | 155,100 |
| Jun 16, 2026 | 1,440.00 | 1,442.00 | 1,421.00 | 1,427.00 | 1,427.00 | -0.90% | 130,600 |
| Jun 15, 2026 | 1,432.00 | 1,446.00 | 1,430.00 | 1,440.00 | 1,440.00 | 0.91% | 125,000 |
| Jun 12, 2026 | 1,417.00 | 1,430.00 | 1,414.00 | 1,427.00 | 1,427.00 | 0.78% | 159,300 |
| Jun 11, 2026 | 1,420.00 | 1,420.00 | 1,406.00 | 1,416.00 | 1,416.00 | -0.28% | 107,200 |
| Jun 10, 2026 | 1,410.00 | 1,424.00 | 1,407.00 | 1,420.00 | 1,420.00 | 0.71% | 93,900 |
| Jun 9, 2026 | 1,420.00 | 1,432.00 | 1,407.00 | 1,410.00 | 1,410.00 | -0.07% | 101,700 |
| Jun 8, 2026 | 1,410.00 | 1,420.00 | 1,406.00 | 1,411.00 | 1,411.00 | -1.19% | 158,900 |
| Jun 5, 2026 | 1,405.00 | 1,434.00 | 1,403.00 | 1,428.00 | 1,428.00 | 2.37% | 152,300 |
| Jun 4, 2026 | 1,408.00 | 1,412.00 | 1,395.00 | 1,395.00 | 1,395.00 | -1.06% | 195,900 |
| Jun 3, 2026 | 1,406.00 | 1,417.00 | 1,398.00 | 1,410.00 | 1,410.00 | -0.07% | 171,600 |
| Jun 2, 2026 | 1,425.00 | 1,425.00 | 1,407.00 | 1,411.00 | 1,411.00 | -1.54% | 250,700 |
| Jun 1, 2026 | 1,430.00 | 1,436.00 | 1,417.00 | 1,433.00 | 1,433.00 | 0.14% | 285,400 |
| May 29, 2026 | 1,426.00 | 1,440.00 | 1,424.00 | 1,431.00 | 1,431.00 | 0.07% | 149,400 |
| May 28, 2026 | 1,425.00 | 1,434.00 | 1,415.00 | 1,430.00 | 1,430.00 | 0.78% | 143,500 |
| May 27, 2026 | 1,424.00 | 1,424.00 | 1,408.00 | 1,419.00 | 1,419.00 | - | 172,800 |
| May 26, 2026 | 1,413.00 | 1,431.00 | 1,404.00 | 1,419.00 | 1,419.00 | 0.50% | 152,600 |
| May 25, 2026 | 1,421.00 | 1,428.00 | 1,411.00 | 1,412.00 | 1,412.00 | -0.63% | 188,400 |
| May 22, 2026 | 1,424.00 | 1,428.00 | 1,414.00 | 1,421.00 | 1,421.00 | -0.21% | 171,200 |
| May 21, 2026 | 1,424.00 | 1,434.00 | 1,417.00 | 1,424.00 | 1,424.00 | 0.56% | 125,300 |
| May 20, 2026 | 1,450.00 | 1,451.00 | 1,410.00 | 1,416.00 | 1,416.00 | -2.34% | 237,500 |
| May 19, 2026 | 1,451.00 | 1,467.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 215,500 |
| May 18, 2026 | 1,471.00 | 1,471.00 | 1,449.00 | 1,450.00 | 1,450.00 | -1.43% | 179,500 |