Skip to main content
logo
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,015.00
+58.00 (1.96%)
Oct 15, 2025, 3:30 PM JST

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20252,991.003,040.002,954.002,957.002,957.00-2.89%127,100
Oct 10, 20253,025.003,065.003,015.003,045.003,045.00-0.98%115,600
Oct 9, 20252,974.003,095.002,973.003,075.003,075.002.53%198,900
Oct 8, 20253,025.003,055.002,998.002,999.002,999.00-1.67%103,500
Oct 7, 20253,005.003,080.002,995.003,050.003,050.000.83%113,800
Oct 6, 20253,095.003,100.002,999.003,025.003,025.000.50%155,300
Oct 3, 20252,996.003,015.002,990.003,010.003,010.000.47%75,300
Oct 2, 20253,010.003,035.002,951.002,996.002,996.00-0.47%136,600
Oct 1, 20253,020.003,035.003,005.003,010.003,010.00-1.31%115,700
Sep 30, 20253,040.003,065.003,025.003,050.003,050.00-92,100
Sep 29, 20253,045.003,075.003,030.003,050.003,050.00-0.97%131,700
Sep 26, 20253,040.003,095.003,040.003,080.003,042.001.32%132,500
Sep 25, 20253,060.003,065.003,040.003,040.003,002.49-0.49%98,500
Sep 24, 20253,040.003,055.003,020.003,055.003,017.31-1.29%172,200
Sep 22, 20253,085.003,125.003,080.003,095.003,056.810.65%118,800
Sep 19, 20253,090.003,110.003,050.003,075.003,037.060.49%240,300
Sep 18, 20253,115.003,165.002,995.003,060.003,022.25-1.61%475,700
Sep 17, 20253,135.003,145.003,100.003,110.003,071.63-0.80%475,700
Sep 16, 20253,110.003,150.003,110.003,135.003,096.320.80%70,000
Sep 12, 20253,110.003,130.003,105.003,110.003,071.63-0.32%79,400
Sep 11, 20253,105.003,145.003,095.003,120.003,081.510.32%79,400
Sep 10, 20253,135.003,140.003,105.003,110.003,071.63-1.11%100,900
Sep 9, 20253,175.003,190.003,135.003,145.003,106.20-0.94%113,900
Sep 8, 20253,205.003,205.003,160.003,175.003,135.83-1.09%90,900
Sep 5, 20253,195.003,220.003,175.003,210.003,170.401.74%94,300
Sep 4, 20253,140.003,180.003,115.003,155.003,116.07-0.16%126,300
Sep 3, 20253,095.003,170.003,095.003,160.003,121.012.43%152,700
Sep 2, 20253,070.003,100.003,060.003,085.003,046.941.48%88,000
Sep 1, 20253,025.003,055.003,010.003,040.003,002.490.16%63,600
Aug 29, 20253,030.003,050.003,010.003,035.002,997.55-0.16%102,600
Aug 28, 20253,060.003,075.003,030.003,040.003,002.49-0.16%58,800
Aug 27, 20253,050.003,065.003,035.003,045.003,007.42-0.33%129,400
Aug 26, 20253,095.003,100.003,055.003,055.003,017.30-0.65%93,100
Aug 25, 20253,065.003,085.003,060.003,075.003,037.050.49%86,400
Aug 22, 20253,060.003,075.003,050.003,060.003,022.240.33%75,700
Aug 21, 20253,025.003,060.002,988.003,050.003,012.360.66%163,400
Aug 20, 20253,030.003,050.003,025.003,030.002,992.610.17%67,800
Aug 19, 20253,040.003,065.003,025.003,025.002,987.67-0.17%85,000
Aug 18, 20253,025.003,045.003,010.003,030.002,992.61-0.16%141,900
Aug 15, 20252,994.003,045.002,965.003,035.002,997.551.61%203,300
Aug 14, 20253,010.003,035.002,966.002,987.002,950.143.50%278,100
Aug 13, 20252,890.002,904.002,862.002,886.002,850.390.94%166,000
Aug 12, 20252,835.002,861.002,822.002,859.002,823.721.31%144,400
Aug 8, 20252,831.002,845.002,815.002,822.002,787.180.39%122,000
Aug 7, 20252,820.002,849.002,788.002,811.002,776.310.36%154,700
Aug 6, 20252,775.002,809.002,727.002,801.002,766.442.23%248,500
Aug 5, 20252,716.002,758.002,666.002,740.002,706.193.79%394,600
Aug 4, 20252,498.002,698.002,483.002,640.002,607.424.35%389,000
Aug 1, 20252,497.002,548.002,495.002,530.002,498.782.35%157,400
Jul 31, 20252,474.002,492.002,463.002,472.002,441.500.49%91,300