Seikitokyu Kogyo Co., Ltd. (TYO:1898)
Japan · Delayed Price · Currency is JPY 1,462.00
+9.00 (0.62%)
May 1, 2026, 3:30 PM JST
Seikitokyu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,458.00 | 1,465.00 | 1,444.00 | 1,462.00 | 1,462.00 | 0.62% | 106,700 |
| Apr 30, 2026 | 1,472.00 | 1,473.00 | 1,445.00 | 1,453.00 | 1,453.00 | -2.29% | 134,800 |
| Apr 28, 2026 | 1,452.00 | 1,487.00 | 1,448.00 | 1,487.00 | 1,487.00 | 2.41% | 134,500 |
| Apr 27, 2026 | 1,450.00 | 1,459.00 | 1,444.00 | 1,452.00 | 1,452.00 | -0.07% | 97,800 |
| Apr 24, 2026 | 1,463.00 | 1,467.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.41% | 76,800 |
| Apr 23, 2026 | 1,453.00 | 1,461.00 | 1,445.00 | 1,459.00 | 1,459.00 | - | 133,900 |
| Apr 22, 2026 | 1,465.00 | 1,467.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.41% | 141,000 |
| Apr 21, 2026 | 1,477.00 | 1,480.00 | 1,463.00 | 1,465.00 | 1,465.00 | -0.68% | 103,600 |
| Apr 20, 2026 | 1,478.00 | 1,483.00 | 1,465.00 | 1,475.00 | 1,475.00 | 0.14% | 138,400 |
| Apr 17, 2026 | 1,475.00 | 1,482.00 | 1,468.00 | 1,473.00 | 1,473.00 | -0.14% | 119,800 |
| Apr 16, 2026 | 1,481.00 | 1,487.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.61% | 154,600 |
| Apr 15, 2026 | 1,501.00 | 1,504.00 | 1,476.00 | 1,484.00 | 1,484.00 | -0.60% | 175,700 |
| Apr 14, 2026 | 1,510.00 | 1,517.00 | 1,486.00 | 1,493.00 | 1,493.00 | -0.80% | 161,600 |
| Apr 13, 2026 | 1,527.00 | 1,530.00 | 1,502.00 | 1,505.00 | 1,505.00 | -1.83% | 92,500 |
| Apr 10, 2026 | 1,560.00 | 1,568.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.29% | 77,700 |
| Apr 9, 2026 | 1,572.00 | 1,580.00 | 1,551.00 | 1,553.00 | 1,553.00 | -1.08% | 86,600 |
| Apr 8, 2026 | 1,565.00 | 1,574.00 | 1,564.00 | 1,570.00 | 1,570.00 | 1.49% | 126,200 |
| Apr 7, 2026 | 1,533.00 | 1,551.00 | 1,532.00 | 1,547.00 | 1,547.00 | 1.18% | 96,800 |
| Apr 6, 2026 | 1,535.00 | 1,540.00 | 1,528.00 | 1,529.00 | 1,529.00 | -0.20% | 58,700 |
| Apr 3, 2026 | 1,543.00 | 1,556.00 | 1,531.00 | 1,532.00 | 1,532.00 | -1.03% | 78,500 |
| Apr 2, 2026 | 1,556.00 | 1,577.00 | 1,538.00 | 1,548.00 | 1,548.00 | 0.26% | 150,000 |
| Apr 1, 2026 | 1,530.00 | 1,544.00 | 1,519.00 | 1,544.00 | 1,544.00 | 2.93% | 185,300 |
| Mar 31, 2026 | 1,506.00 | 1,517.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.12% | 159,600 |
| Mar 30, 2026 | 1,489.00 | 1,517.00 | 1,478.00 | 1,517.00 | 1,517.00 | -3.99% | 201,400 |
| Mar 27, 2026 | 1,561.00 | 1,586.00 | 1,560.00 | 1,580.00 | 1,545.00 | 0.77% | 158,300 |
| Mar 26, 2026 | 1,580.00 | 1,580.00 | 1,556.00 | 1,568.00 | 1,533.27 | -0.63% | 111,800 |
| Mar 25, 2026 | 1,578.00 | 1,583.00 | 1,573.00 | 1,578.00 | 1,543.04 | 1.48% | 115,700 |
| Mar 24, 2026 | 1,559.00 | 1,562.00 | 1,542.00 | 1,555.00 | 1,520.55 | 1.44% | 103,200 |
| Mar 23, 2026 | 1,550.00 | 1,551.00 | 1,529.00 | 1,533.00 | 1,499.04 | -2.54% | 165,300 |
| Mar 19, 2026 | 1,590.00 | 1,592.00 | 1,570.00 | 1,573.00 | 1,538.16 | -1.75% | 193,300 |
| Mar 18, 2026 | 1,580.00 | 1,603.00 | 1,580.00 | 1,601.00 | 1,565.53 | 1.72% | 99,200 |
| Mar 17, 2026 | 1,568.00 | 1,587.00 | 1,565.00 | 1,574.00 | 1,539.13 | 1.03% | 79,500 |
| Mar 16, 2026 | 1,563.00 | 1,573.00 | 1,558.00 | 1,558.00 | 1,523.49 | -0.76% | 77,000 |
| Mar 13, 2026 | 1,561.00 | 1,583.00 | 1,561.00 | 1,570.00 | 1,535.22 | -0.44% | 139,300 |
| Mar 12, 2026 | 1,600.00 | 1,601.00 | 1,575.00 | 1,577.00 | 1,542.07 | -2.17% | 117,500 |
| Mar 11, 2026 | 1,614.00 | 1,622.00 | 1,609.00 | 1,612.00 | 1,576.29 | 0.94% | 112,800 |
| Mar 10, 2026 | 1,597.00 | 1,601.00 | 1,580.00 | 1,597.00 | 1,561.62 | 1.85% | 139,900 |
| Mar 9, 2026 | 1,562.00 | 1,574.00 | 1,542.00 | 1,568.00 | 1,533.27 | -2.12% | 205,200 |
| Mar 6, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,602.00 | 1,566.51 | -2.26% | 195,600 |
| Mar 5, 2026 | 1,641.00 | 1,644.00 | 1,625.00 | 1,639.00 | 1,602.69 | 2.50% | 155,900 |
| Mar 4, 2026 | 1,640.00 | 1,645.00 | 1,580.00 | 1,599.00 | 1,563.58 | -3.73% | 293,900 |
| Mar 3, 2026 | 1,688.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,624.21 | -1.60% | 217,600 |
| Mar 2, 2026 | 1,700.00 | 1,700.00 | 1,681.00 | 1,688.00 | 1,650.61 | -2.09% | 223,700 |
| Feb 27, 2026 | 1,701.00 | 1,724.00 | 1,689.00 | 1,724.00 | 1,685.81 | 1.77% | 226,600 |
| Feb 26, 2026 | 1,689.00 | 1,703.00 | 1,686.00 | 1,694.00 | 1,656.47 | -0.12% | 216,500 |
| Feb 25, 2026 | 1,693.00 | 1,700.00 | 1,682.00 | 1,696.00 | 1,658.43 | 0.53% | 157,800 |
| Feb 24, 2026 | 1,681.00 | 1,699.00 | 1,668.00 | 1,687.00 | 1,649.63 | 0.36% | 155,600 |
| Feb 20, 2026 | 1,685.00 | 1,685.00 | 1,672.00 | 1,681.00 | 1,643.76 | -0.53% | 91,100 |
| Feb 19, 2026 | 1,685.00 | 1,693.00 | 1,673.00 | 1,690.00 | 1,652.56 | 0.06% | 113,700 |
| Feb 18, 2026 | 1,683.00 | 1,698.00 | 1,677.00 | 1,689.00 | 1,651.59 | 0.72% | 74,400 |