Skip to main content
logo
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-40.00 (-1.26%)
Dec 23, 2025, 3:30 PM JST

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20253,130.003,145.003,105.003,130.003,130.00-1.26%176,200
Dec 22, 20253,220.003,220.003,140.003,170.003,170.00-2.01%177,900
Dec 19, 20253,195.003,250.003,180.003,235.003,235.001.09%146,800
Dec 18, 20253,200.003,210.003,175.003,200.003,200.00-122,200
Dec 17, 20253,180.003,250.003,170.003,200.003,200.002.24%221,300
Dec 16, 20253,210.003,230.003,130.003,130.003,130.00-2.95%95,200
Dec 15, 20253,225.003,250.003,210.003,225.003,225.000.31%52,900
Dec 12, 20253,220.003,240.003,210.003,215.003,215.000.78%66,000
Dec 11, 20253,230.003,255.003,185.003,190.003,190.00-47,300
Dec 10, 20253,250.003,285.003,190.003,190.003,190.00-1.85%109,500
Dec 9, 20253,210.003,300.003,200.003,250.003,250.003.50%179,800
Dec 8, 20253,110.003,140.003,100.003,140.003,140.000.96%60,900
Dec 5, 20253,110.003,135.003,060.003,110.003,110.00-0.64%97,200
Dec 4, 20253,135.003,150.003,110.003,130.003,130.00-82,600
Dec 3, 20253,140.003,160.003,125.003,130.003,130.00-0.63%97,000
Dec 2, 20253,175.003,175.003,125.003,150.003,150.00-97,100
Dec 1, 20253,230.003,235.003,150.003,150.003,150.00-2.48%94,700
Nov 28, 20253,200.003,235.003,195.003,230.003,230.001.10%75,600
Nov 27, 20253,210.003,220.003,190.003,195.003,195.00-0.47%97,500
Nov 26, 20253,205.003,230.003,165.003,210.003,210.000.63%148,300
Nov 25, 20253,185.003,190.003,140.003,190.003,190.001.27%147,000
Nov 21, 20253,025.003,150.003,025.003,150.003,150.004.30%202,600
Nov 20, 20253,040.003,055.003,015.003,020.003,020.000.50%96,200
Nov 19, 20253,055.003,065.002,979.003,005.003,005.00-1.48%138,400
Nov 18, 20253,035.003,060.003,020.003,050.003,050.00-90,100
Nov 17, 20253,115.003,115.003,015.003,050.003,050.00-2.71%118,300
Nov 14, 20253,155.003,175.003,075.003,135.003,135.003.13%169,800
Nov 13, 20253,150.003,185.003,000.003,040.003,040.00-2.88%222,200
Nov 12, 20253,130.003,160.003,105.003,130.003,130.00-101,200
Nov 11, 20253,165.003,190.003,110.003,130.003,130.001.95%149,100
Nov 10, 20253,100.003,115.003,060.003,070.003,070.00-0.65%119,000
Nov 7, 20253,130.003,130.003,060.003,090.003,090.00-1.90%71,400
Nov 6, 20253,130.003,165.003,120.003,150.003,150.000.96%97,000
Nov 5, 20253,170.003,170.003,075.003,120.003,120.00-1.58%145,100
Nov 4, 20253,125.003,180.003,125.003,170.003,170.00-112,300
Oct 31, 20253,155.003,170.003,120.003,170.003,170.001.44%110,100
Oct 30, 20253,130.003,150.003,115.003,125.003,125.000.32%416,100
Oct 29, 20253,120.003,130.003,085.003,115.003,115.00-0.48%133,400
Oct 28, 20253,200.003,225.003,120.003,130.003,130.00-3.10%107,700
Oct 27, 20253,200.003,235.003,200.003,230.003,230.001.73%113,700
Oct 24, 20253,170.003,195.003,160.003,175.003,175.00-110,400
Oct 23, 20253,130.003,190.003,120.003,175.003,175.001.60%232,700
Oct 22, 20253,095.003,140.003,090.003,125.003,125.001.79%238,600
Oct 21, 20253,040.003,115.003,015.003,070.003,070.001.32%168,300
Oct 20, 20253,040.003,040.003,010.003,030.003,030.000.83%78,900
Oct 17, 20253,035.003,035.002,994.003,005.003,005.00-0.66%61,000
Oct 16, 20253,045.003,050.003,005.003,025.003,025.000.33%79,800
Oct 15, 20252,994.003,025.002,967.003,015.003,015.001.96%72,500
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