Seiryo Electric Corporation (TYO:4341)
Japan · Delayed Price · Currency is JPY 816.00
-10.00 (-1.21%)
Sep 12, 2025, 3:30 PM JST
Seiryo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 818.00 | 818.00 | 816.00 | 816.00 | 816.00 | -1.21% | 700 |
| Sep 11, 2025 | 808.00 | 832.00 | 808.00 | 826.00 | 826.00 | 2.61% | 500 |
| Sep 10, 2025 | 813.00 | 813.00 | 805.00 | 805.00 | 805.00 | -0.37% | 1,000 |
| Sep 9, 2025 | 810.00 | 810.00 | 808.00 | 808.00 | 808.00 | -0.25% | 2,700 |
| Sep 8, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.37% | 500 |
| Sep 5, 2025 | 811.00 | 811.00 | 807.00 | 807.00 | 807.00 | -1.71% | 300 |
| Sep 4, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | - | - |
| Sep 3, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.12% | 100 |
| Sep 2, 2025 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | - | - |
| Sep 1, 2025 | 817.00 | 822.00 | 807.00 | 822.00 | 822.00 | 0.61% | 1,100 |
| Aug 29, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | -1.21% | 200 |
| Aug 28, 2025 | 805.00 | 827.00 | 805.00 | 827.00 | 827.00 | 1.35% | 1,000 |
| Aug 27, 2025 | 821.00 | 821.00 | 816.00 | 816.00 | 816.00 | -2.39% | 1,700 |
| Aug 26, 2025 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 0.72% | 1,500 |
| Aug 25, 2025 | 831.00 | 832.00 | 830.00 | 830.00 | 830.00 | 0.24% | 700 |
| Aug 22, 2025 | 820.00 | 828.00 | 820.00 | 828.00 | 828.00 | 1.22% | 500 |
| Aug 21, 2025 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | - | - |
| Aug 20, 2025 | 818.00 | 818.00 | 815.00 | 818.00 | 818.00 | - | 900 |
| Aug 19, 2025 | 816.00 | 818.00 | 816.00 | 818.00 | 818.00 | 0.25% | 700 |
| Aug 18, 2025 | 819.00 | 819.00 | 816.00 | 816.00 | 816.00 | -0.85% | 1,500 |
| Aug 15, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | - |
| Aug 14, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | - |
| Aug 13, 2025 | 824.00 | 824.00 | 821.00 | 823.00 | 823.00 | - | 400 |
| Aug 12, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | - | 100 |
| Aug 8, 2025 | 823.00 | 823.00 | 823.00 | 823.00 | 823.00 | 0.61% | 200 |
| Aug 7, 2025 | 818.00 | 819.00 | 809.00 | 818.00 | 818.00 | 0.37% | 1,800 |
| Aug 6, 2025 | 812.00 | 816.00 | 810.00 | 815.00 | 815.00 | 0.12% | 1,000 |
| Aug 5, 2025 | 810.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.99% | 900 |
| Aug 4, 2025 | 807.00 | 808.00 | 804.00 | 806.00 | 806.00 | -2.42% | 2,300 |
| Aug 1, 2025 | 835.00 | 862.00 | 805.00 | 826.00 | 826.00 | -1.08% | 6,900 |
| Jul 31, 2025 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | -1.76% | 200 |
| Jul 30, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 1,000 |
| Jul 29, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 600 |
| Jul 28, 2025 | 880.00 | 880.00 | 850.00 | 850.00 | 850.00 | -3.52% | 2,700 |
| Jul 25, 2025 | 841.00 | 881.00 | 841.00 | 881.00 | 881.00 | 4.76% | 5,300 |
| Jul 24, 2025 | 842.00 | 842.00 | 841.00 | 841.00 | 841.00 | -1.06% | 300 |
| Jul 23, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 200 |
| Jul 22, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | 200 |
| Jul 18, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jul 17, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jul 16, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | - | - |
| Jul 15, 2025 | 872.00 | 872.00 | 850.00 | 850.00 | 850.00 | -2.52% | 1,300 |
| Jul 14, 2025 | 819.00 | 880.00 | 811.00 | 872.00 | 872.00 | 8.46% | 30,700 |
| Jul 11, 2025 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 1.01% | 100 |
| Jul 10, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jul 9, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jul 8, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jul 7, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jul 4, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jul 3, 2025 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |