Seigakusha Co.,Ltd. (TYO:2179)
Japan · Delayed Price · Currency is JPY 860.00
+2.00 (0.23%)
Aug 27, 2026, 3:14 PM JST
Seigakusha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 860.00 | 860.00 | 853.00 | 858.00 | 858.00 | 1.30% | 1,800 |
| Aug 25, 2026 | 846.00 | 850.00 | 846.00 | 847.00 | 847.00 | -0.35% | 2,100 |
| Aug 24, 2026 | 862.00 | 862.00 | 850.00 | 850.00 | 850.00 | -1.39% | 2,800 |
| Aug 21, 2026 | 880.00 | 888.00 | 854.00 | 862.00 | 862.00 | -2.93% | 3,600 |
| Aug 20, 2026 | 850.00 | 888.00 | 846.00 | 888.00 | 888.00 | 5.09% | 76,300 |
| Aug 19, 2026 | 841.00 | 845.00 | 835.00 | 845.00 | 845.00 | 0.48% | 42,300 |
| Aug 18, 2026 | 832.00 | 841.00 | 832.00 | 841.00 | 841.00 | 0.72% | 10,100 |
| Aug 17, 2026 | 834.00 | 835.00 | 834.00 | 835.00 | 835.00 | - | 500 |
| Aug 14, 2026 | 842.00 | 843.00 | 835.00 | 835.00 | 835.00 | -0.60% | 800 |
| Aug 13, 2026 | 838.00 | 844.00 | 838.00 | 840.00 | 840.00 | 0.24% | 37,500 |
| Aug 12, 2026 | 838.00 | 840.00 | 830.00 | 838.00 | 838.00 | 0.12% | 12,200 |
| Aug 10, 2026 | 838.00 | 838.00 | 821.00 | 837.00 | 837.00 | 1.70% | 5,600 |
| Aug 7, 2026 | 820.00 | 830.00 | 814.00 | 823.00 | 823.00 | -0.12% | 3,300 |
| Aug 6, 2026 | 824.00 | 825.00 | 809.00 | 824.00 | 824.00 | - | 2,200 |
| Aug 5, 2026 | 807.00 | 830.00 | 807.00 | 824.00 | 824.00 | 1.85% | 3,500 |
| Aug 4, 2026 | 816.00 | 816.00 | 808.00 | 809.00 | 809.00 | -0.86% | 500 |
| Aug 3, 2026 | 820.00 | 820.00 | 816.00 | 816.00 | 816.00 | -0.37% | 800 |
| Jul 31, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | - | 4,300 |
| Jul 30, 2026 | 812.00 | 819.00 | 812.00 | 819.00 | 819.00 | 0.99% | 1,800 |
| Jul 29, 2026 | 811.00 | 812.00 | 807.00 | 811.00 | 811.00 | - | 700 |
| Jul 28, 2026 | 807.00 | 811.00 | 806.00 | 811.00 | 811.00 | 0.25% | 1,000 |
| Jul 27, 2026 | 801.00 | 809.00 | 801.00 | 809.00 | 809.00 | 1.00% | 900 |
| Jul 24, 2026 | 800.00 | 802.00 | 795.00 | 801.00 | 801.00 | 1.14% | 1,000 |
| Jul 23, 2026 | 814.00 | 815.00 | 783.00 | 792.00 | 792.00 | -2.34% | 4,000 |
| Jul 22, 2026 | 800.00 | 811.00 | 797.00 | 811.00 | 811.00 | 1.38% | 1,400 |
| Jul 21, 2026 | 800.00 | 812.00 | 800.00 | 800.00 | 800.00 | 0.25% | 1,800 |
| Jul 17, 2026 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 0.76% | 1,500 |
| Jul 16, 2026 | 791.00 | 799.00 | 791.00 | 792.00 | 792.00 | 0.64% | 1,000 |
| Jul 15, 2026 | 794.00 | 794.00 | 785.00 | 787.00 | 787.00 | -1.38% | 1,500 |
| Jul 14, 2026 | 786.00 | 798.00 | 786.00 | 798.00 | 798.00 | 1.40% | 500 |
| Jul 13, 2026 | 794.00 | 794.00 | 785.00 | 787.00 | 787.00 | -0.88% | 600 |
| Jul 10, 2026 | 789.00 | 800.00 | 789.00 | 794.00 | 794.00 | 1.40% | 1,000 |
| Jul 9, 2026 | 795.00 | 795.00 | 780.00 | 783.00 | 783.00 | -0.89% | 900 |
| Jul 8, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -0.38% | 400 |
| Jul 7, 2026 | 790.00 | 793.00 | 790.00 | 793.00 | 793.00 | 0.51% | 800 |
| Jul 6, 2026 | 785.00 | 789.00 | 778.00 | 789.00 | 789.00 | 1.54% | 1,500 |
| Jul 3, 2026 | 774.00 | 789.00 | 774.00 | 777.00 | 777.00 | -0.26% | 700 |
| Jul 2, 2026 | 778.00 | 779.00 | 777.00 | 779.00 | 779.00 | 0.65% | 600 |
| Jul 1, 2026 | 780.00 | 789.00 | 774.00 | 774.00 | 774.00 | -1.02% | 700 |
| Jun 30, 2026 | 784.00 | 784.00 | 782.00 | 782.00 | 782.00 | -0.26% | 1,400 |
| Jun 29, 2026 | 785.00 | 798.00 | 784.00 | 784.00 | 784.00 | - | 1,200 |
| Jun 26, 2026 | 779.00 | 784.00 | 776.00 | 784.00 | 784.00 | 1.16% | 800 |
| Jun 25, 2026 | 771.00 | 775.00 | 771.00 | 775.00 | 775.00 | 1.04% | 2,600 |
| Jun 24, 2026 | 770.00 | 770.00 | 766.00 | 767.00 | 767.00 | -0.39% | 300 |
| Jun 23, 2026 | 773.00 | 773.00 | 770.00 | 770.00 | 770.00 | -1.03% | 300 |
| Jun 22, 2026 | 772.00 | 779.00 | 772.00 | 778.00 | 778.00 | 1.43% | 1,200 |
| Jun 19, 2026 | 760.00 | 770.00 | 760.00 | 767.00 | 767.00 | 0.92% | 600 |
| Jun 18, 2026 | 761.00 | 766.00 | 760.00 | 760.00 | 760.00 | -0.39% | 300 |
| Jun 17, 2026 | 769.00 | 769.00 | 761.00 | 763.00 | 763.00 | -0.78% | 1,600 |
| Jun 16, 2026 | 769.00 | 774.00 | 769.00 | 769.00 | 769.00 | 0.39% | 600 |