Seigakusha Co.,Ltd. (TYO:2179)
Japan · Delayed Price · Currency is JPY 799.00
+12.00 (1.52%)
Jul 16, 2026, 9:13 AM JST
Seigakusha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 779.00 | 780.00 | 766.00 | 766.00 | 766.00 | -1.16% | 900 |
| Jun 12, 2026 | 759.00 | 775.00 | 759.00 | 775.00 | 775.00 | 2.65% | 700 |
| Jun 11, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.66% | 500 |
| Jun 10, 2026 | 763.00 | 763.00 | 758.00 | 760.00 | 760.00 | - | 1,100 |
| Jun 9, 2026 | 758.00 | 760.00 | 758.00 | 760.00 | 760.00 | 0.40% | 200 |
| Jun 8, 2026 | 762.00 | 768.00 | 757.00 | 757.00 | 757.00 | -0.66% | 2,100 |
| Jun 5, 2026 | 764.00 | 776.00 | 762.00 | 762.00 | 762.00 | -0.26% | 800 |
| 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 |