Skip to main content
logo
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,230.00
-15.00 (-0.46%)
May 28, 2026, 2:07 PM JST

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20263,235.003,280.003,210.003,280.00-0.92%83,200
May 26, 20263,280.003,285.003,195.003,250.003,250.00-0.46%171,300
May 25, 20263,285.003,340.003,245.003,265.003,265.00-0.61%507,400
May 22, 20263,290.003,315.003,260.003,285.003,285.000.92%320,400
May 21, 20263,275.003,325.003,250.003,255.003,255.00-0.15%197,300
May 20, 20263,285.003,285.003,205.003,260.003,260.00-0.76%167,300
May 19, 20263,300.003,345.003,275.003,285.003,285.000.92%246,700
May 18, 20263,300.003,325.003,215.003,255.003,255.00-0.61%170,300
May 15, 20263,480.003,505.003,250.003,275.003,275.00-5.89%226,800
May 14, 20263,395.003,505.003,330.003,480.003,480.004.19%384,600
May 13, 20263,380.003,615.003,225.003,340.003,340.00-1.47%619,000
May 12, 20263,315.003,450.003,310.003,390.003,390.003.99%387,500
May 11, 20263,300.003,345.003,240.003,260.003,260.00-189,000
May 8, 20263,235.003,260.003,195.003,260.003,260.000.77%131,100
May 7, 20263,200.003,285.003,190.003,235.003,235.002.05%153,000
May 1, 20263,155.003,185.003,125.003,170.003,170.00-0.16%78,800
Apr 30, 20263,155.003,185.003,125.003,175.003,175.00-0.16%128,500
Apr 28, 20263,115.003,180.003,115.003,180.003,180.001.76%146,400
Apr 27, 20263,110.003,150.003,090.003,125.003,125.00-120,300
Apr 24, 20263,195.003,205.003,120.003,125.003,125.00-2.34%122,800
Apr 23, 20263,195.003,205.003,165.003,200.003,200.00-105,100
Apr 22, 20263,250.003,250.003,185.003,200.003,200.00-1.69%120,200
Apr 21, 20263,290.003,295.003,240.003,255.003,255.000.15%99,000
Apr 20, 20263,275.003,275.003,240.003,250.003,250.000.31%73,800
Apr 17, 20263,280.003,285.003,220.003,240.003,240.00-1.37%157,400
Apr 16, 20263,260.003,285.003,240.003,285.003,285.001.23%118,000
Apr 15, 20263,310.003,330.003,235.003,245.003,245.00-1.22%96,000
Apr 14, 20263,270.003,285.003,245.003,285.003,285.001.08%79,200
Apr 13, 20263,205.003,270.003,175.003,250.003,250.000.62%191,200
Apr 10, 20263,250.003,265.003,210.003,230.003,230.00-0.15%100,300
Apr 9, 20263,300.003,320.003,225.003,235.003,235.00-1.82%154,700
Apr 8, 20263,285.003,310.003,265.003,295.003,295.003.62%117,300
Apr 7, 20263,140.003,185.003,135.003,180.003,180.001.44%98,900
Apr 6, 20263,125.003,165.003,100.003,135.003,135.000.48%77,900
Apr 3, 20263,135.003,160.003,120.003,120.003,120.00-0.79%64,600
Apr 2, 20263,200.003,200.003,120.003,145.003,145.00-0.63%159,000
Apr 1, 20263,155.003,185.003,115.003,165.003,165.002.59%101,800
Mar 31, 20263,000.003,090.002,990.003,085.003,085.002.15%188,000
Mar 30, 20262,990.003,030.002,975.003,020.003,020.00-2.49%161,500
Mar 27, 20263,115.003,160.003,100.003,135.003,097.000.80%202,000
Mar 26, 20263,145.003,150.003,070.003,110.003,072.30-1.58%153,000
Mar 25, 20263,210.003,210.003,160.003,160.003,121.700.64%115,500
Mar 24, 20263,185.003,190.003,115.003,140.003,101.941.78%147,900
Mar 23, 20263,100.003,105.003,040.003,085.003,047.61-2.06%196,300
Mar 19, 20263,250.003,255.003,150.003,150.003,111.82-3.23%168,400
Mar 18, 20263,245.003,275.003,245.003,255.003,215.551.24%108,800
Mar 17, 20263,210.003,250.003,195.003,215.003,176.032.39%143,200
Mar 16, 20263,165.003,195.003,120.003,140.003,101.94-0.95%194,900
Mar 13, 20263,160.003,205.003,140.003,170.003,131.58-1.86%154,800
Mar 12, 20263,265.003,285.003,180.003,230.003,190.85-2.42%141,900