Seiryo Electric Corporation (TYO:4341)
Japan · Delayed Price · Currency is JPY 974.00
+22.00 (2.31%)
Mar 5, 2026, 2:40 PM JST
Seiryo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 952.00 | 975.00 | 951.00 | 975.00 | - | 2.42% | 3,100 |
| Mar 4, 2026 | 951.00 | 960.00 | 924.00 | 952.00 | 952.00 | -0.94% | 7,000 |
| Mar 3, 2026 | 940.00 | 978.00 | 940.00 | 961.00 | 961.00 | 2.45% | 7,200 |
| Mar 2, 2026 | 954.00 | 957.00 | 933.00 | 938.00 | 938.00 | -3.50% | 4,600 |
| Feb 27, 2026 | 970.00 | 972.00 | 965.00 | 972.00 | 972.00 | 0.31% | 4,800 |
| Feb 26, 2026 | 960.00 | 969.00 | 951.00 | 969.00 | 969.00 | 1.04% | 3,700 |
| Feb 25, 2026 | 943.00 | 968.00 | 943.00 | 959.00 | 959.00 | 1.91% | 3,400 |
| Feb 24, 2026 | 932.00 | 944.00 | 932.00 | 941.00 | 941.00 | 0.97% | 3,400 |
| Feb 20, 2026 | 955.00 | 955.00 | 906.00 | 932.00 | 932.00 | -3.92% | 6,400 |
| Feb 19, 2026 | 898.00 | 980.00 | 898.00 | 970.00 | 970.00 | 10.10% | 44,900 |
| Feb 18, 2026 | 888.00 | 897.00 | 873.00 | 881.00 | 881.00 | -0.79% | 5,300 |
| Feb 17, 2026 | 865.00 | 898.00 | 865.00 | 888.00 | 888.00 | 2.66% | 14,200 |
| Feb 16, 2026 | 833.00 | 873.00 | 833.00 | 865.00 | 865.00 | 5.23% | 16,400 |
| Feb 13, 2026 | 820.00 | 823.00 | 820.00 | 822.00 | 822.00 | -0.36% | 3,400 |
| Feb 12, 2026 | 833.00 | 839.00 | 812.00 | 825.00 | 825.00 | -0.36% | 14,900 |
| Feb 10, 2026 | 813.00 | 828.00 | 800.00 | 828.00 | 828.00 | 1.72% | 38,400 |
| Feb 9, 2026 | 885.00 | 892.00 | 780.00 | 814.00 | 814.00 | -1.45% | 141,200 |
| Feb 6, 2026 | 823.00 | 827.00 | 818.00 | 826.00 | 826.00 | 0.85% | 5,600 |
| Feb 5, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 819.00 | -0.12% | 400 |
| Feb 4, 2026 | 817.00 | 831.00 | 817.00 | 820.00 | 820.00 | 0.61% | 8,800 |
| Feb 3, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1.49% | 2,000 |
| Feb 2, 2026 | 811.00 | 812.00 | 791.00 | 803.00 | 803.00 | -0.86% | 5,100 |
| Jan 30, 2026 | 806.00 | 810.00 | 798.00 | 810.00 | 810.00 | 0.50% | 3,800 |
| Jan 29, 2026 | 797.00 | 806.00 | 796.00 | 806.00 | 806.00 | 1.13% | 5,000 |
| Jan 28, 2026 | 806.00 | 806.00 | 796.00 | 797.00 | 797.00 | -1.12% | 4,300 |
| Jan 27, 2026 | 808.00 | 820.00 | 801.00 | 806.00 | 806.00 | - | 5,000 |
| Jan 26, 2026 | 803.00 | 812.00 | 800.00 | 806.00 | 806.00 | 1.13% | 7,200 |
| Jan 23, 2026 | 840.00 | 840.00 | 794.00 | 797.00 | 797.00 | -3.39% | 10,500 |
| Jan 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 200 |
| Jan 21, 2026 | 825.00 | 832.00 | 825.00 | 825.00 | 825.00 | -0.60% | 28,100 |
| Jan 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 400 |
| Jan 19, 2026 | 823.00 | 850.00 | 823.00 | 830.00 | 830.00 | 0.61% | 4,700 |
| Jan 16, 2026 | 811.00 | 825.00 | 811.00 | 825.00 | 825.00 | 0.61% | 4,800 |
| Jan 15, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.74% | 1,800 |
| Jan 14, 2026 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.74% | 2,000 |
| Jan 13, 2026 | 807.00 | 809.00 | 802.00 | 808.00 | 808.00 | 0.75% | 700 |
| Jan 9, 2026 | 795.00 | 802.00 | 792.00 | 802.00 | 802.00 | 1.26% | 2,400 |
| Jan 8, 2026 | 791.00 | 794.00 | 791.00 | 792.00 | 792.00 | 0.25% | 500 |
| Jan 7, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 790.00 | -0.75% | 700 |
| Jan 6, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | 100 |
| Jan 5, 2026 | 791.00 | 800.00 | 777.00 | 796.00 | 796.00 | 1.27% | 7,300 |
| Dec 30, 2025 | 789.00 | 794.00 | 786.00 | 786.00 | 786.00 | -0.76% | 900 |
| Dec 29, 2025 | 796.00 | 796.00 | 786.00 | 792.00 | 792.00 | 1.28% | 2,600 |
| Dec 26, 2025 | 783.00 | 790.00 | 781.00 | 782.00 | 782.00 | -1.01% | 4,800 |
| Dec 25, 2025 | 790.00 | 790.00 | 768.00 | 790.00 | 790.00 | -0.25% | 4,100 |
| Dec 24, 2025 | 790.00 | 792.00 | 790.00 | 792.00 | 792.00 | 0.13% | 700 |
| Dec 23, 2025 | 777.00 | 800.00 | 777.00 | 791.00 | 791.00 | 2.20% | 2,300 |
| Dec 22, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - | 100 |
| Dec 19, 2025 | 774.00 | 779.00 | 772.00 | 774.00 | 774.00 | - | 1,500 |
| Dec 18, 2025 | 772.00 | 776.00 | 772.00 | 774.00 | 774.00 | -0.39% | 2,700 |