Skip to main content
logo
Seria Co., Ltd. (TYO:2782)
Japan flag Japan · Delayed Price · Currency is JPY
4,180.00
-95.00 (-2.22%)
Oct 8, 2026, 3:30 PM JST

Seria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20264,250.004,325.004,120.004,180.004,180.00-2.22%822,800
Oct 7, 20264,340.004,345.004,200.004,275.004,275.000.12%612,900
Oct 6, 20264,400.004,420.004,180.004,270.004,270.00-4.47%840,900
Oct 5, 20264,500.004,510.004,435.004,470.004,470.00-0.11%242,500
Oct 2, 20264,540.004,560.004,415.004,475.004,475.00-2.51%391,800
Oct 1, 20264,620.004,625.004,540.004,590.004,590.00-1.40%311,700
Sep 30, 20264,615.004,655.004,585.004,655.004,655.000.54%284,300
Sep 29, 20264,610.004,680.004,550.004,630.004,630.000.43%191,100
Sep 28, 20264,645.004,710.004,635.004,650.004,610.00-0.85%174,800
Sep 25, 20264,660.004,735.004,610.004,690.004,649.660.21%217,500
Sep 24, 20264,665.004,740.004,640.004,680.004,639.74-1.16%305,500
Sep 18, 20264,785.004,785.004,695.004,735.004,694.27-1.04%307,800
Sep 17, 20264,790.004,800.004,685.004,785.004,743.84-0.21%471,400
Sep 16, 20264,875.004,895.004,750.004,795.004,753.75-1.84%348,200
Sep 15, 20264,865.004,905.004,820.004,885.004,842.981.88%264,700
Sep 14, 20264,715.004,845.004,715.004,795.004,753.752.90%310,800
Sep 11, 20264,770.004,810.004,620.004,660.004,619.91-3.22%482,500
Sep 10, 20264,770.004,840.004,730.004,815.004,773.580.84%333,300
Sep 9, 20264,715.004,830.004,675.004,775.004,733.920.53%465,500
Sep 8, 20264,780.004,825.004,645.004,750.004,709.143.94%735,700
Sep 7, 20264,595.004,625.004,550.004,570.004,530.69-0.54%250,800
Sep 4, 20264,450.004,660.004,420.004,595.004,555.474.91%633,800
Sep 3, 20264,450.004,465.004,350.004,380.004,342.32-1.35%342,100
Sep 2, 20264,335.004,450.004,320.004,440.004,401.811.49%300,900
Sep 1, 20264,410.004,425.004,335.004,375.004,337.37-1.13%294,600
Aug 31, 20264,470.004,495.004,425.004,425.004,386.94-0.34%224,300
Aug 28, 20264,385.004,470.004,385.004,440.004,401.810.23%264,900
Aug 27, 20264,395.004,435.004,320.004,430.004,391.890.80%311,700
Aug 26, 20264,465.004,485.004,395.004,395.004,357.19-0.90%305,900
Aug 25, 20264,460.004,485.004,385.004,435.004,396.853.74%466,700
Aug 24, 20264,265.004,315.004,225.004,275.004,238.230.59%240,600
Aug 21, 20264,300.004,365.004,215.004,250.004,213.44-1.28%229,000
Aug 20, 20264,350.004,370.004,225.004,305.004,267.976.17%574,200
Aug 19, 20264,090.004,130.003,990.004,055.004,020.12-0.12%223,700
Aug 18, 20264,090.004,115.004,035.004,060.004,025.08-0.25%181,900
Aug 17, 20264,135.004,150.004,045.004,070.004,034.99-0.49%168,600
Aug 14, 20264,110.004,130.004,030.004,090.004,054.82-0.97%321,500
Aug 13, 20264,220.004,240.004,100.004,130.004,094.47-2.13%276,100
Aug 12, 20264,200.004,270.004,170.004,220.004,183.700.48%324,600
Aug 10, 20264,160.004,250.004,120.004,200.004,163.870.96%369,300
Aug 7, 20264,110.004,290.004,100.004,160.004,124.220.73%436,100
Aug 6, 20264,000.004,180.003,990.004,130.004,094.475.09%584,900
Aug 5, 20263,980.004,080.003,920.003,930.003,896.19-1.01%322,700
Aug 4, 20263,985.004,105.003,900.003,970.003,935.85-5.36%598,700
Aug 3, 20263,885.004,200.003,880.004,195.004,158.918.96%1,027,300
Jul 31, 20263,830.003,955.003,770.003,850.003,816.88-2.16%437,000
Jul 30, 20263,930.003,935.003,855.003,935.003,901.150.90%304,300
Jul 29, 20263,885.003,905.003,805.003,900.003,866.451.43%337,000
Jul 28, 20263,825.003,850.003,780.003,845.003,811.921.59%192,600
Jul 27, 20263,805.003,815.003,705.003,785.003,752.44-0.53%256,700