Seria Co., Ltd. (TYO:2782)
Japan · Delayed Price · Currency is JPY 4,570.00
-25.00 (-0.54%)
Sep 7, 2026, 3:30 PM JST
Seria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4,595.00 | 4,625.00 | 4,550.00 | 4,570.00 | 4,570.00 | -0.54% | 250,800 |
| Sep 4, 2026 | 4,450.00 | 4,660.00 | 4,420.00 | 4,595.00 | 4,595.00 | 4.91% | 633,800 |
| Sep 3, 2026 | 4,450.00 | 4,465.00 | 4,350.00 | 4,380.00 | 4,380.00 | -1.35% | 342,100 |
| Sep 2, 2026 | 4,335.00 | 4,450.00 | 4,320.00 | 4,440.00 | 4,440.00 | 1.49% | 300,900 |
| Sep 1, 2026 | 4,410.00 | 4,425.00 | 4,335.00 | 4,375.00 | 4,375.00 | -1.13% | 294,600 |
| Aug 31, 2026 | 4,470.00 | 4,495.00 | 4,425.00 | 4,425.00 | 4,425.00 | -0.34% | 224,300 |
| Aug 28, 2026 | 4,385.00 | 4,470.00 | 4,385.00 | 4,440.00 | 4,440.00 | 0.23% | 264,900 |
| Aug 27, 2026 | 4,395.00 | 4,435.00 | 4,320.00 | 4,430.00 | 4,430.00 | 0.80% | 311,700 |
| Aug 26, 2026 | 4,465.00 | 4,485.00 | 4,395.00 | 4,395.00 | 4,395.00 | -0.90% | 305,900 |
| Aug 25, 2026 | 4,460.00 | 4,485.00 | 4,385.00 | 4,435.00 | 4,435.00 | 3.74% | 466,700 |
| Aug 24, 2026 | 4,265.00 | 4,315.00 | 4,225.00 | 4,275.00 | 4,275.00 | 0.59% | 240,600 |
| Aug 21, 2026 | 4,300.00 | 4,365.00 | 4,215.00 | 4,250.00 | 4,250.00 | -1.28% | 229,000 |
| Aug 20, 2026 | 4,350.00 | 4,370.00 | 4,225.00 | 4,305.00 | 4,305.00 | 6.17% | 574,200 |
| Aug 19, 2026 | 4,090.00 | 4,130.00 | 3,990.00 | 4,055.00 | 4,055.00 | -0.12% | 223,700 |
| Aug 18, 2026 | 4,090.00 | 4,115.00 | 4,035.00 | 4,060.00 | 4,060.00 | -0.25% | 181,900 |
| Aug 17, 2026 | 4,135.00 | 4,150.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.49% | 168,600 |
| Aug 14, 2026 | 4,110.00 | 4,130.00 | 4,030.00 | 4,090.00 | 4,090.00 | -0.97% | 321,500 |
| Aug 13, 2026 | 4,220.00 | 4,240.00 | 4,100.00 | 4,130.00 | 4,130.00 | -2.13% | 276,100 |
| Aug 12, 2026 | 4,200.00 | 4,270.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.48% | 324,600 |
| Aug 10, 2026 | 4,160.00 | 4,250.00 | 4,120.00 | 4,200.00 | 4,200.00 | 0.96% | 369,300 |
| Aug 7, 2026 | 4,110.00 | 4,290.00 | 4,100.00 | 4,160.00 | 4,160.00 | 0.73% | 436,100 |
| Aug 6, 2026 | 4,000.00 | 4,180.00 | 3,990.00 | 4,130.00 | 4,130.00 | 5.09% | 584,900 |
| Aug 5, 2026 | 3,980.00 | 4,080.00 | 3,920.00 | 3,930.00 | 3,930.00 | -1.01% | 322,700 |
| Aug 4, 2026 | 3,985.00 | 4,105.00 | 3,900.00 | 3,970.00 | 3,970.00 | -5.36% | 598,700 |
| Aug 3, 2026 | 3,885.00 | 4,200.00 | 3,880.00 | 4,195.00 | 4,195.00 | 8.96% | 1,027,300 |
| Jul 31, 2026 | 3,830.00 | 3,955.00 | 3,770.00 | 3,850.00 | 3,850.00 | -2.16% | 437,000 |
| Jul 30, 2026 | 3,930.00 | 3,935.00 | 3,855.00 | 3,935.00 | 3,935.00 | 0.90% | 304,300 |
| Jul 29, 2026 | 3,885.00 | 3,905.00 | 3,805.00 | 3,900.00 | 3,900.00 | 1.43% | 337,000 |
| Jul 28, 2026 | 3,825.00 | 3,850.00 | 3,780.00 | 3,845.00 | 3,845.00 | 1.59% | 192,600 |
| Jul 27, 2026 | 3,805.00 | 3,815.00 | 3,705.00 | 3,785.00 | 3,785.00 | -0.53% | 256,700 |
| Jul 24, 2026 | 3,710.00 | 3,815.00 | 3,700.00 | 3,805.00 | 3,805.00 | 2.15% | 254,300 |
| Jul 23, 2026 | 3,760.00 | 3,785.00 | 3,710.00 | 3,725.00 | 3,725.00 | -1.06% | 190,600 |
| Jul 22, 2026 | 3,735.00 | 3,815.00 | 3,720.00 | 3,765.00 | 3,765.00 | 0.40% | 274,900 |
| Jul 21, 2026 | 3,740.00 | 3,845.00 | 3,700.00 | 3,750.00 | 3,750.00 | 0.54% | 320,400 |
| Jul 17, 2026 | 3,700.00 | 3,795.00 | 3,685.00 | 3,730.00 | 3,730.00 | 1.91% | 326,800 |
| Jul 16, 2026 | 3,685.00 | 3,700.00 | 3,655.00 | 3,660.00 | 3,660.00 | -0.68% | 113,400 |
| Jul 15, 2026 | 3,660.00 | 3,685.00 | 3,625.00 | 3,685.00 | 3,685.00 | 1.10% | 129,700 |
| Jul 14, 2026 | 3,590.00 | 3,660.00 | 3,590.00 | 3,645.00 | 3,645.00 | 0.28% | 139,700 |
| Jul 13, 2026 | 3,660.00 | 3,685.00 | 3,590.00 | 3,635.00 | 3,635.00 | 0.28% | 185,000 |
| Jul 10, 2026 | 3,635.00 | 3,660.00 | 3,555.00 | 3,625.00 | 3,625.00 | -0.96% | 216,800 |
| Jul 9, 2026 | 3,665.00 | 3,685.00 | 3,565.00 | 3,660.00 | 3,660.00 | -2.01% | 312,100 |
| Jul 8, 2026 | 3,725.00 | 3,770.00 | 3,700.00 | 3,735.00 | 3,735.00 | 1.77% | 289,900 |
| Jul 7, 2026 | 3,660.00 | 3,760.00 | 3,635.00 | 3,670.00 | 3,670.00 | 2.09% | 500,600 |
| Jul 6, 2026 | 3,600.00 | 3,640.00 | 3,575.00 | 3,595.00 | 3,595.00 | 0.42% | 148,200 |
| Jul 3, 2026 | 3,520.00 | 3,620.00 | 3,500.00 | 3,580.00 | 3,580.00 | - | 379,600 |
| Jul 2, 2026 | 3,595.00 | 3,655.00 | 3,570.00 | 3,580.00 | 3,580.00 | 1.27% | 249,200 |
| Jul 1, 2026 | 3,585.00 | 3,610.00 | 3,485.00 | 3,535.00 | 3,535.00 | -2.75% | 251,200 |
| Jun 30, 2026 | 3,690.00 | 3,725.00 | 3,620.00 | 3,635.00 | 3,635.00 | -1.76% | 252,900 |
| Jun 29, 2026 | 3,600.00 | 3,715.00 | 3,595.00 | 3,700.00 | 3,700.00 | -0.40% | 232,800 |
| Jun 26, 2026 | 3,700.00 | 3,745.00 | 3,675.00 | 3,715.00 | 3,715.00 | 0.95% | 196,600 |