Seigakusha Co.,Ltd. (TYO:2179)
Japan · Delayed Price · Currency is JPY 828.00
+3.00 (0.36%)
Oct 14, 2026, 3:25 PM JST
Seigakusha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 824.00 | 829.00 | 821.00 | 828.00 | 828.00 | 0.36% | 1,500 |
| Oct 13, 2026 | 821.00 | 825.00 | 820.00 | 825.00 | 825.00 | - | 900 |
| Oct 9, 2026 | 823.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 600 |
| Oct 8, 2026 | 820.00 | 822.00 | 820.00 | 820.00 | 820.00 | -0.36% | 1,700 |
| Oct 7, 2026 | 824.00 | 824.00 | 823.00 | 823.00 | 823.00 | -0.48% | 1,100 |
| Oct 6, 2026 | 827.00 | 835.00 | 825.00 | 827.00 | 827.00 | -0.48% | 1,300 |
| Oct 5, 2026 | 828.00 | 831.00 | 827.00 | 831.00 | 831.00 | 0.24% | 2,300 |
| Oct 2, 2026 | 822.00 | 829.00 | 822.00 | 829.00 | 829.00 | 0.85% | 2,000 |
| Oct 1, 2026 | 820.00 | 824.00 | 820.00 | 822.00 | 822.00 | 0.49% | 900 |
| Sep 30, 2026 | 818.00 | 820.00 | 818.00 | 818.00 | 818.00 | -0.49% | 2,200 |
| Sep 29, 2026 | 832.00 | 832.00 | 821.00 | 822.00 | 822.00 | 0.43% | 1,100 |
| Sep 28, 2026 | 824.00 | 835.00 | 821.00 | 835.00 | 818.50 | 1.33% | 8,100 |
| Sep 25, 2026 | 824.00 | 828.00 | 820.00 | 824.00 | 807.72 | -0.12% | 1,100 |
| Sep 24, 2026 | 827.00 | 827.00 | 818.00 | 825.00 | 808.70 | 0.49% | 1,300 |
| Sep 18, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 804.78 | - | 2,000 |
| Sep 17, 2026 | 820.00 | 822.00 | 817.00 | 821.00 | 804.78 | 0.24% | 500 |
| Sep 16, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 802.82 | - | 900 |
| Sep 15, 2026 | 821.00 | 824.00 | 819.00 | 819.00 | 802.82 | -0.24% | 1,100 |
| Sep 14, 2026 | 825.00 | 825.00 | 820.00 | 821.00 | 804.78 | 0.12% | 1,800 |
| Sep 11, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 803.80 | -0.73% | 600 |
| Sep 10, 2026 | 828.00 | 828.00 | 825.00 | 826.00 | 809.68 | -0.24% | 1,000 |
| Sep 9, 2026 | 834.00 | 834.00 | 828.00 | 828.00 | 811.64 | -0.72% | 800 |
| Sep 8, 2026 | 828.00 | 836.00 | 828.00 | 834.00 | 817.52 | 0.60% | 600 |
| Sep 7, 2026 | 825.00 | 830.00 | 825.00 | 829.00 | 812.62 | -0.12% | 1,000 |
| Sep 4, 2026 | 831.00 | 831.00 | 830.00 | 830.00 | 813.60 | -0.12% | 500 |
| Sep 3, 2026 | 825.00 | 832.00 | 824.00 | 831.00 | 814.58 | 0.85% | 1,800 |
| Sep 2, 2026 | 844.00 | 844.00 | 822.00 | 824.00 | 807.72 | -4.07% | 3,400 |
| Sep 1, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 842.03 | 0.23% | 200 |
| Aug 31, 2026 | 858.00 | 858.00 | 848.00 | 857.00 | 840.07 | -0.46% | 2,200 |
| Aug 28, 2026 | 860.00 | 864.00 | 858.00 | 861.00 | 843.99 | 0.12% | 50,600 |
| Aug 27, 2026 | 858.00 | 860.00 | 851.00 | 860.00 | 843.01 | 0.23% | 12,600 |
| Aug 26, 2026 | 860.00 | 860.00 | 853.00 | 858.00 | 841.05 | 1.30% | 1,800 |
| Aug 25, 2026 | 846.00 | 850.00 | 846.00 | 847.00 | 830.26 | -0.35% | 2,100 |
| Aug 24, 2026 | 862.00 | 862.00 | 850.00 | 850.00 | 833.20 | -1.39% | 2,800 |
| Aug 21, 2026 | 880.00 | 888.00 | 854.00 | 862.00 | 844.97 | -2.93% | 3,600 |
| Aug 20, 2026 | 850.00 | 888.00 | 846.00 | 888.00 | 870.45 | 5.09% | 76,300 |
| Aug 19, 2026 | 841.00 | 845.00 | 835.00 | 845.00 | 828.30 | 0.48% | 42,300 |
| Aug 18, 2026 | 832.00 | 841.00 | 832.00 | 841.00 | 824.38 | 0.72% | 10,100 |
| Aug 17, 2026 | 834.00 | 835.00 | 834.00 | 835.00 | 818.50 | - | 500 |
| Aug 14, 2026 | 842.00 | 843.00 | 835.00 | 835.00 | 818.50 | -0.60% | 800 |
| Aug 13, 2026 | 838.00 | 844.00 | 838.00 | 840.00 | 823.40 | 0.24% | 37,500 |
| Aug 12, 2026 | 838.00 | 840.00 | 830.00 | 838.00 | 821.44 | 0.12% | 12,200 |
| Aug 10, 2026 | 838.00 | 838.00 | 821.00 | 837.00 | 820.46 | 1.70% | 5,600 |
| Aug 7, 2026 | 820.00 | 830.00 | 814.00 | 823.00 | 806.74 | -0.12% | 3,300 |
| Aug 6, 2026 | 824.00 | 825.00 | 809.00 | 824.00 | 807.72 | - | 2,200 |
| Aug 5, 2026 | 807.00 | 830.00 | 807.00 | 824.00 | 807.72 | 1.85% | 3,500 |
| Aug 4, 2026 | 816.00 | 816.00 | 808.00 | 809.00 | 793.01 | -0.86% | 500 |
| Aug 3, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 799.88 | -0.37% | 800 |
| Jul 31, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 802.82 | - | 4,300 |
| Jul 30, 2026 | 812.00 | 819.00 | 812.00 | 819.00 | 802.82 | 0.99% | 1,800 |