Seigakusha Co.,Ltd. (TYO:2179)
Japan · Delayed Price · Currency is JPY 764.00
-16.00 (-2.05%)
Jun 4, 2026, 3:30 PM JST
Seigakusha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 765.00 | 765.00 | 760.00 | 764.00 | 764.00 | -2.05% | 3,300 |
| Jun 3, 2026 | 802.00 | 802.00 | 780.00 | 780.00 | 780.00 | -2.99% | 5,500 |
| Jun 2, 2026 | 801.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.50% | 500 |
| Jun 1, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 800.00 | -0.62% | 700 |
| May 29, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.12% | 2,700 |
| May 28, 2026 | 803.00 | 804.00 | 801.00 | 804.00 | 804.00 | 0.25% | 800 |
| May 27, 2026 | 801.00 | 803.00 | 801.00 | 802.00 | 802.00 | 0.12% | 800 |
| May 26, 2026 | 802.00 | 810.00 | 801.00 | 801.00 | 801.00 | -0.12% | 1,100 |
| May 25, 2026 | 807.00 | 814.00 | 801.00 | 802.00 | 802.00 | -0.62% | 3,000 |
| May 22, 2026 | 815.00 | 817.00 | 805.00 | 807.00 | 807.00 | -0.74% | 1,800 |
| May 21, 2026 | 806.00 | 813.00 | 805.00 | 813.00 | 813.00 | 0.62% | 2,300 |
| May 20, 2026 | 783.00 | 810.00 | 783.00 | 808.00 | 808.00 | 2.93% | 6,000 |
| May 19, 2026 | 786.00 | 790.00 | 785.00 | 785.00 | 785.00 | -0.63% | 1,700 |
| May 18, 2026 | 780.00 | 799.00 | 780.00 | 790.00 | 790.00 | - | 6,300 |
| May 15, 2026 | 770.00 | 790.00 | 768.00 | 790.00 | 790.00 | 7.19% | 6,800 |
| May 14, 2026 | 751.00 | 751.00 | 737.00 | 737.00 | 737.00 | -1.47% | 5,400 |
| May 13, 2026 | 743.00 | 748.00 | 743.00 | 748.00 | 748.00 | 0.40% | 1,500 |
| May 12, 2026 | 749.00 | 749.00 | 745.00 | 745.00 | 745.00 | -0.13% | 600 |
| May 11, 2026 | 747.00 | 750.00 | 746.00 | 746.00 | 746.00 | -0.53% | 1,000 |
| May 8, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | 400 |
| May 7, 2026 | 758.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.40% | 1,400 |
| May 1, 2026 | 762.00 | 762.00 | 751.00 | 753.00 | 753.00 | -1.18% | 1,700 |
| Apr 30, 2026 | 762.00 | 762.00 | 760.00 | 762.00 | 762.00 | -0.91% | 2,400 |
| Apr 28, 2026 | 768.00 | 769.00 | 764.00 | 769.00 | 769.00 | 0.79% | 2,000 |
| Apr 27, 2026 | 763.00 | 767.00 | 762.00 | 763.00 | 763.00 | - | 1,000 |
| Apr 24, 2026 | 765.00 | 766.00 | 763.00 | 763.00 | 763.00 | 0.13% | 600 |
| Apr 23, 2026 | 766.00 | 766.00 | 762.00 | 762.00 | 762.00 | -0.52% | 400 |
| Apr 22, 2026 | 766.00 | 766.00 | 763.00 | 766.00 | 766.00 | 0.26% | 500 |
| Apr 21, 2026 | 762.00 | 766.00 | 762.00 | 764.00 | 764.00 | -0.26% | 700 |
| Apr 20, 2026 | 760.00 | 766.00 | 760.00 | 766.00 | 766.00 | 0.79% | 2,300 |
| Apr 17, 2026 | 761.00 | 762.00 | 760.00 | 760.00 | 760.00 | - | 500 |
| Apr 16, 2026 | 765.00 | 766.00 | 760.00 | 760.00 | 760.00 | -0.78% | 2,700 |
| Apr 15, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | 0.13% | 500 |
| Apr 14, 2026 | 765.00 | 768.00 | 765.00 | 765.00 | 765.00 | -0.52% | 900 |
| Apr 13, 2026 | 769.00 | 769.00 | 769.00 | 769.00 | 769.00 | - | 300 |
| Apr 10, 2026 | 764.00 | 769.00 | 763.00 | 769.00 | 769.00 | 0.65% | 900 |
| Apr 9, 2026 | 764.00 | 765.00 | 764.00 | 764.00 | 764.00 | - | 700 |
| Apr 8, 2026 | 767.00 | 767.00 | 763.00 | 764.00 | 764.00 | - | 1,300 |
| Apr 7, 2026 | 766.00 | 766.00 | 764.00 | 764.00 | 764.00 | -1.04% | 1,300 |
| Apr 6, 2026 | 769.00 | 772.00 | 765.00 | 772.00 | 772.00 | 0.26% | 1,000 |
| Apr 3, 2026 | 774.00 | 774.00 | 770.00 | 770.00 | 770.00 | 0.39% | 1,200 |
| Apr 2, 2026 | 768.00 | 770.00 | 767.00 | 767.00 | 767.00 | -0.13% | 900 |
| Apr 1, 2026 | 767.00 | 770.00 | 763.00 | 768.00 | 768.00 | 0.13% | 2,100 |
| Mar 31, 2026 | 767.00 | 776.00 | 766.00 | 767.00 | 767.00 | -0.65% | 3,400 |
| Mar 30, 2026 | 764.00 | 773.00 | 762.00 | 772.00 | 772.00 | -4.57% | 6,700 |
| Mar 27, 2026 | 819.00 | 820.00 | 818.00 | 820.00 | 809.00 | 0.12% | 3,900 |
| Mar 26, 2026 | 819.00 | 819.00 | 817.00 | 819.00 | 808.01 | - | 2,500 |
| Mar 25, 2026 | 819.00 | 819.00 | 818.00 | 819.00 | 808.01 | 0.12% | 2,900 |
| Mar 24, 2026 | 819.00 | 819.00 | 816.00 | 818.00 | 807.03 | 0.25% | 1,700 |
| Mar 23, 2026 | 815.00 | 816.00 | 814.00 | 816.00 | 805.05 | 0.12% | 2,400 |