Skip to main content
logo
Seria Co., Ltd. (TYO:2782)
Japan flag Japan · Delayed Price · Currency is JPY
3,090.00
+25.00 (0.82%)
Sep 4, 2025, 3:30 PM JST

Seria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,065.003,100.003,060.003,090.003,090.000.82%120,500
Sep 3, 20253,040.003,090.003,035.003,065.003,065.000.82%125,100
Sep 2, 20253,050.003,070.003,030.003,040.003,040.00-0.33%89,700
Sep 1, 20253,030.003,065.003,030.003,050.003,050.001.50%123,400
Aug 29, 20253,035.003,055.002,992.003,005.003,005.00-1.64%170,100
Aug 28, 20253,065.003,085.003,045.003,055.003,055.00-0.81%474,900
Aug 27, 20253,065.003,110.003,050.003,080.003,080.000.16%146,500
Aug 26, 20253,065.003,090.003,050.003,075.003,075.000.65%136,900
Aug 25, 20253,045.003,065.003,030.003,055.003,055.000.33%127,300
Aug 22, 20253,055.003,055.003,030.003,045.003,045.00-0.16%84,700
Aug 21, 20253,080.003,080.003,035.003,050.003,050.00-0.97%133,900
Aug 20, 20253,050.003,095.003,025.003,080.003,080.001.15%159,300
Aug 19, 20253,030.003,045.003,005.003,045.003,045.00-206,700
Aug 18, 20253,075.003,075.003,040.003,045.003,045.00-0.33%130,500
Aug 15, 20253,100.003,125.003,045.003,055.003,055.00-1.93%299,000
Aug 14, 20253,050.003,135.003,040.003,115.003,115.001.96%241,300
Aug 13, 20253,060.003,090.003,035.003,055.003,055.00-0.49%187,100
Aug 12, 20253,095.003,095.003,025.003,070.003,070.00-0.97%181,800
Aug 8, 20253,110.003,135.003,080.003,100.003,100.00-0.64%206,600
Aug 7, 20253,130.003,145.003,085.003,120.003,120.001.96%351,500
Aug 6, 20252,955.003,060.002,943.003,060.003,060.005.34%428,800
Aug 5, 20252,965.002,974.002,882.002,905.002,905.00-1.53%365,700
Aug 4, 20252,897.002,988.002,883.002,950.002,950.002.61%452,300
Aug 1, 20252,835.002,877.002,802.002,875.002,875.002.39%288,600
Jul 31, 20252,852.002,897.002,808.002,808.002,808.00-3.17%398,000
Jul 30, 20252,857.002,907.002,853.002,900.002,900.001.51%215,600
Jul 29, 20252,822.002,868.002,818.002,857.002,857.000.21%161,200
Jul 28, 20252,866.002,876.002,833.002,851.002,851.00-0.49%161,900
Jul 25, 20252,876.002,878.002,845.002,865.002,865.00-150,100
Jul 24, 20252,880.002,885.002,852.002,865.002,865.00-0.28%185,400
Jul 23, 20252,943.002,949.002,861.002,873.002,873.00-1.81%208,200
Jul 22, 20252,924.002,940.002,902.002,926.002,926.00-0.75%198,500
Jul 18, 20252,967.002,981.002,934.002,948.002,948.00-0.37%190,100
Jul 17, 20252,927.002,980.002,927.002,959.002,959.001.37%241,100
Jul 16, 20252,935.002,948.002,890.002,919.002,919.00-1.55%316,700
Jul 15, 20252,979.002,998.002,937.002,965.002,965.00-0.17%342,400
Jul 14, 20252,946.002,998.002,932.002,970.002,970.000.30%342,400
Jul 11, 20252,950.002,977.002,943.002,961.002,961.000.75%280,600
Jul 10, 20252,930.002,990.002,906.002,939.002,939.000.20%433,600
Jul 9, 20252,900.002,936.002,871.002,933.002,933.001.56%472,800
Jul 8, 20252,819.002,896.002,819.002,888.002,888.002.52%537,200
Jul 7, 20252,788.002,848.002,788.002,817.002,817.001.33%178,200
Jul 4, 20252,767.002,807.002,756.002,780.002,780.00-0.64%163,000
Jul 3, 20252,828.002,836.002,776.002,798.002,798.00-0.99%368,800
Jul 2, 20252,713.002,826.002,709.002,826.002,826.004.55%534,200
Jul 1, 20252,666.002,743.002,665.002,703.002,703.000.67%419,300
Jun 30, 20252,698.002,711.002,677.002,685.002,685.00-0.41%286,000
Jun 27, 20252,676.002,702.002,675.002,696.002,696.00-0.26%185,900
Jun 26, 20252,666.002,712.002,666.002,703.002,703.000.97%214,200
Jun 25, 20252,700.002,701.002,644.002,677.002,677.00-1.29%226,000