Seigakusha Co.,Ltd. (TYO:2179)
Japan · Delayed Price · Currency is JPY 824.00
+3.00 (0.37%)
Sep 24, 2026, 11:30 AM JST
Seigakusha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 821.00 | 822.00 | 810.00 | 821.00 | 821.00 | - | 2,000 |
| Sep 17, 2026 | 820.00 | 822.00 | 817.00 | 821.00 | 821.00 | 0.24% | 500 |
| Sep 16, 2026 | 819.00 | 820.00 | 818.00 | 819.00 | 819.00 | - | 900 |
| Sep 15, 2026 | 821.00 | 824.00 | 819.00 | 819.00 | 819.00 | -0.24% | 1,100 |
| Sep 14, 2026 | 825.00 | 825.00 | 820.00 | 821.00 | 821.00 | 0.12% | 1,800 |
| Sep 11, 2026 | 825.00 | 825.00 | 820.00 | 820.00 | 820.00 | -0.73% | 600 |
| Sep 10, 2026 | 828.00 | 828.00 | 825.00 | 826.00 | 826.00 | -0.24% | 1,000 |
| Sep 9, 2026 | 834.00 | 834.00 | 828.00 | 828.00 | 828.00 | -0.72% | 800 |
| Sep 8, 2026 | 828.00 | 836.00 | 828.00 | 834.00 | 834.00 | 0.60% | 600 |
| Sep 7, 2026 | 825.00 | 830.00 | 825.00 | 829.00 | 829.00 | -0.12% | 1,000 |
| Sep 4, 2026 | 831.00 | 831.00 | 830.00 | 830.00 | 830.00 | -0.12% | 500 |
| Sep 3, 2026 | 825.00 | 832.00 | 824.00 | 831.00 | 831.00 | 0.85% | 1,800 |
| Sep 2, 2026 | 844.00 | 844.00 | 822.00 | 824.00 | 824.00 | -4.07% | 3,400 |
| Sep 1, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 0.23% | 200 |
| Aug 31, 2026 | 858.00 | 858.00 | 848.00 | 857.00 | 857.00 | -0.46% | 2,200 |
| Aug 28, 2026 | 860.00 | 864.00 | 858.00 | 861.00 | 861.00 | 0.12% | 50,600 |
| Aug 27, 2026 | 858.00 | 860.00 | 851.00 | 860.00 | 860.00 | 0.23% | 12,600 |
| 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 |