Seikitokyu Kogyo Co., Ltd. (TYO:1898)
Japan · Delayed Price · Currency is JPY 1,393.00
-21.00 (-1.49%)
Nov 6, 2026, 3:30 PM JST
Seikitokyu Kogyo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,400.00 | 1,408.00 | 1,386.00 | 1,393.00 | 1,393.00 | -1.49% | 455,300 |
| Nov 5, 2026 | 1,425.00 | 1,440.00 | 1,414.00 | 1,414.00 | 1,414.00 | 0.78% | 239,100 |
| Nov 4, 2026 | 1,422.00 | 1,431.00 | 1,400.00 | 1,403.00 | 1,403.00 | -1.06% | 264,200 |
| Nov 2, 2026 | 1,425.00 | 1,425.00 | 1,414.00 | 1,418.00 | 1,418.00 | -0.14% | 106,100 |
| Oct 30, 2026 | 1,433.00 | 1,436.00 | 1,417.00 | 1,420.00 | 1,420.00 | -0.21% | 145,300 |
| Oct 29, 2026 | 1,423.00 | 1,427.00 | 1,410.00 | 1,423.00 | 1,423.00 | 0.35% | 455,400 |
| Oct 28, 2026 | 1,443.00 | 1,443.00 | 1,418.00 | 1,418.00 | 1,418.00 | -1.60% | 231,500 |
| Oct 27, 2026 | 1,454.00 | 1,457.00 | 1,434.00 | 1,441.00 | 1,441.00 | -1.23% | 148,700 |
| Oct 26, 2026 | 1,453.00 | 1,459.00 | 1,449.00 | 1,459.00 | 1,459.00 | 0.83% | 161,700 |
| Oct 23, 2026 | 1,445.00 | 1,455.00 | 1,436.00 | 1,447.00 | 1,447.00 | -0.34% | 179,200 |
| Oct 22, 2026 | 1,441.00 | 1,455.00 | 1,441.00 | 1,452.00 | 1,452.00 | 0.76% | 131,900 |
| Oct 21, 2026 | 1,450.00 | 1,451.00 | 1,437.00 | 1,441.00 | 1,441.00 | -0.35% | 107,100 |
| Oct 20, 2026 | 1,452.00 | 1,457.00 | 1,441.00 | 1,446.00 | 1,446.00 | -0.48% | 139,500 |
| Oct 19, 2026 | 1,451.00 | 1,460.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.14% | 184,700 |
| Oct 16, 2026 | 1,447.00 | 1,458.00 | 1,440.00 | 1,451.00 | 1,451.00 | 0.48% | 133,600 |
| Oct 15, 2026 | 1,431.00 | 1,446.00 | 1,429.00 | 1,444.00 | 1,444.00 | - | 214,200 |
| Oct 14, 2026 | 1,440.00 | 1,447.00 | 1,434.00 | 1,444.00 | 1,444.00 | 0.35% | 83,000 |
| Oct 13, 2026 | 1,428.00 | 1,442.00 | 1,421.00 | 1,439.00 | 1,439.00 | 1.05% | 147,800 |
| Oct 9, 2026 | 1,414.00 | 1,431.00 | 1,414.00 | 1,424.00 | 1,424.00 | 0.71% | 104,000 |
| Oct 8, 2026 | 1,425.00 | 1,425.00 | 1,403.00 | 1,414.00 | 1,414.00 | -0.77% | 217,000 |
| Oct 7, 2026 | 1,432.00 | 1,435.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.77% | 225,400 |
| Oct 6, 2026 | 1,448.00 | 1,451.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.14% | 162,900 |
| Oct 5, 2026 | 1,440.00 | 1,443.00 | 1,431.00 | 1,434.00 | 1,434.00 | -0.55% | 200,200 |
| Oct 2, 2026 | 1,453.00 | 1,459.00 | 1,438.00 | 1,442.00 | 1,442.00 | -0.89% | 121,000 |
| Oct 1, 2026 | 1,452.00 | 1,465.00 | 1,445.00 | 1,455.00 | 1,455.00 | -0.21% | 200,700 |
| Sep 30, 2026 | 1,434.00 | 1,460.00 | 1,433.00 | 1,458.00 | 1,458.00 | 1.67% | 185,800 |
| Sep 29, 2026 | 1,455.00 | 1,456.00 | 1,431.00 | 1,434.00 | 1,434.00 | -0.69% | 317,700 |
| Sep 28, 2026 | 1,493.00 | 1,493.00 | 1,481.00 | 1,481.00 | 1,444.00 | -0.60% | 265,100 |
| Sep 25, 2026 | 1,483.00 | 1,493.00 | 1,482.00 | 1,490.00 | 1,452.78 | 0.47% | 232,900 |
| Sep 24, 2026 | 1,493.00 | 1,493.00 | 1,481.00 | 1,483.00 | 1,445.95 | -0.54% | 203,900 |
| Sep 18, 2026 | 1,501.00 | 1,502.00 | 1,491.00 | 1,491.00 | 1,453.75 | -0.73% | 191,700 |
| Sep 17, 2026 | 1,491.00 | 1,504.00 | 1,491.00 | 1,502.00 | 1,464.48 | 0.87% | 91,000 |
| Sep 16, 2026 | 1,491.00 | 1,497.00 | 1,487.00 | 1,489.00 | 1,451.80 | 0.34% | 101,600 |
| Sep 15, 2026 | 1,480.00 | 1,485.00 | 1,476.00 | 1,484.00 | 1,446.93 | 0.47% | 98,500 |
| Sep 14, 2026 | 1,473.00 | 1,479.00 | 1,467.00 | 1,477.00 | 1,440.10 | 0.27% | 186,100 |
| Sep 11, 2026 | 1,470.00 | 1,480.00 | 1,464.00 | 1,473.00 | 1,436.20 | -0.27% | 133,400 |
| Sep 10, 2026 | 1,480.00 | 1,482.00 | 1,473.00 | 1,477.00 | 1,440.10 | -0.87% | 108,100 |
| Sep 9, 2026 | 1,486.00 | 1,493.00 | 1,482.00 | 1,490.00 | 1,452.78 | -0.13% | 129,000 |
| Sep 8, 2026 | 1,490.00 | 1,499.00 | 1,479.00 | 1,492.00 | 1,454.73 | 0.07% | 188,800 |
| Sep 7, 2026 | 1,495.00 | 1,500.00 | 1,489.00 | 1,491.00 | 1,453.75 | -0.27% | 136,900 |
| Sep 4, 2026 | 1,487.00 | 1,498.00 | 1,481.00 | 1,495.00 | 1,457.65 | 0.47% | 210,000 |
| Sep 3, 2026 | 1,495.00 | 1,498.00 | 1,488.00 | 1,488.00 | 1,450.83 | -0.20% | 129,400 |
| Sep 2, 2026 | 1,510.00 | 1,511.00 | 1,489.00 | 1,491.00 | 1,453.75 | -1.32% | 225,000 |
| Sep 1, 2026 | 1,493.00 | 1,512.00 | 1,489.00 | 1,511.00 | 1,473.25 | 1.14% | 200,600 |
| Aug 31, 2026 | 1,499.00 | 1,500.00 | 1,491.00 | 1,494.00 | 1,456.68 | -0.47% | 146,400 |
| Aug 28, 2026 | 1,500.00 | 1,507.00 | 1,493.00 | 1,501.00 | 1,463.50 | - | 157,900 |
| Aug 27, 2026 | 1,508.00 | 1,512.00 | 1,499.00 | 1,501.00 | 1,463.50 | -0.60% | 120,900 |
| Aug 26, 2026 | 1,504.00 | 1,517.00 | 1,502.00 | 1,510.00 | 1,472.28 | 0.53% | 86,300 |
| Aug 25, 2026 | 1,503.00 | 1,507.00 | 1,495.00 | 1,502.00 | 1,464.48 | 0.13% | 101,400 |
| Aug 24, 2026 | 1,506.00 | 1,510.00 | 1,498.00 | 1,500.00 | 1,462.53 | - | 166,100 |