Seiryo Electric Corporation (TYO:4341)
Japan · Delayed Price · Currency is JPY 845.00
-5.00 (-0.59%)
May 26, 2026, 3:30 PM JST
Seiryo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 850.00 | 850.00 | 842.00 | 845.00 | 845.00 | -0.59% | 5,700 |
| May 25, 2026 | 883.00 | 883.00 | 844.00 | 850.00 | 850.00 | -3.63% | 15,600 |
| May 22, 2026 | 891.00 | 894.00 | 878.00 | 882.00 | 882.00 | 0.34% | 13,200 |
| May 21, 2026 | 895.00 | 895.00 | 863.00 | 879.00 | 879.00 | -0.11% | 23,300 |
| May 20, 2026 | 881.00 | 881.00 | 847.00 | 880.00 | 880.00 | 2.33% | 40,600 |
| May 19, 2026 | 833.00 | 888.00 | 831.00 | 860.00 | 860.00 | 3.61% | 70,900 |
| May 18, 2026 | 822.00 | 850.00 | 822.00 | 830.00 | 830.00 | 2.09% | 24,200 |
| May 15, 2026 | 818.00 | 818.00 | 808.00 | 813.00 | 813.00 | 1.25% | 10,200 |
| May 14, 2026 | 805.00 | 842.00 | 800.00 | 803.00 | 803.00 | 0.12% | 42,600 |
| May 13, 2026 | 803.00 | 805.00 | 801.00 | 802.00 | 802.00 | -0.12% | 2,900 |
| May 12, 2026 | 805.00 | 806.00 | 803.00 | 803.00 | 803.00 | 0.12% | 1,700 |
| May 11, 2026 | 802.00 | 803.00 | 802.00 | 802.00 | 802.00 | - | 2,000 |
| May 8, 2026 | 805.00 | 807.00 | 802.00 | 802.00 | 802.00 | - | 2,000 |
| May 7, 2026 | 801.00 | 805.00 | 800.00 | 802.00 | 802.00 | -0.62% | 2,000 |
| May 1, 2026 | 790.00 | 807.00 | 782.00 | 807.00 | 807.00 | 2.15% | 4,300 |
| Apr 30, 2026 | 797.00 | 797.00 | 781.00 | 790.00 | 790.00 | -0.75% | 5,500 |
| Apr 28, 2026 | 799.00 | 808.00 | 794.00 | 796.00 | 796.00 | -0.38% | 4,900 |
| Apr 27, 2026 | 803.00 | 803.00 | 799.00 | 799.00 | 799.00 | -0.37% | 3,200 |
| Apr 24, 2026 | 801.00 | 803.00 | 798.00 | 802.00 | 802.00 | 0.63% | 2,000 |
| Apr 23, 2026 | 801.00 | 801.00 | 796.00 | 797.00 | 797.00 | -0.50% | 2,000 |
| Apr 22, 2026 | 800.00 | 801.00 | 795.00 | 801.00 | 801.00 | 0.25% | 4,400 |
| Apr 21, 2026 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.25% | 800 |
| Apr 20, 2026 | 802.00 | 803.00 | 798.00 | 801.00 | 801.00 | - | 3,600 |
| Apr 17, 2026 | 801.00 | 802.00 | 797.00 | 801.00 | 801.00 | - | 2,100 |
| Apr 16, 2026 | 802.00 | 802.00 | 797.00 | 801.00 | 801.00 | - | 6,800 |
| Apr 15, 2026 | 802.00 | 803.00 | 800.00 | 801.00 | 801.00 | -0.12% | 4,000 |
| Apr 14, 2026 | 802.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.12% | 2,000 |
| Apr 13, 2026 | 806.00 | 806.00 | 796.00 | 801.00 | 801.00 | -0.74% | 3,100 |
| Apr 10, 2026 | 805.00 | 807.00 | 801.00 | 807.00 | 807.00 | 0.25% | 2,400 |
| Apr 9, 2026 | 804.00 | 806.00 | 801.00 | 805.00 | 805.00 | 0.12% | 2,600 |
| Apr 8, 2026 | 801.00 | 809.00 | 790.00 | 804.00 | 804.00 | 0.75% | 10,000 |
| Apr 7, 2026 | 800.00 | 803.00 | 798.00 | 798.00 | 798.00 | -0.25% | 2,600 |
| Apr 6, 2026 | 803.00 | 803.00 | 799.00 | 800.00 | 800.00 | 0.38% | 4,700 |
| Apr 3, 2026 | 801.00 | 810.00 | 797.00 | 797.00 | 797.00 | 0.63% | 6,700 |
| Apr 2, 2026 | 806.00 | 812.00 | 789.00 | 792.00 | 792.00 | -1.37% | 12,600 |
| Apr 1, 2026 | 801.00 | 810.00 | 800.00 | 803.00 | 803.00 | 0.63% | 6,500 |
| Mar 31, 2026 | 799.00 | 806.00 | 796.00 | 798.00 | 798.00 | -0.25% | 6,200 |
| Mar 30, 2026 | 791.00 | 821.00 | 791.00 | 800.00 | 800.00 | -0.12% | 14,300 |
| Mar 27, 2026 | 835.00 | 840.00 | 826.00 | 834.00 | 801.00 | -0.71% | 21,600 |
| Mar 26, 2026 | 852.00 | 852.00 | 833.00 | 840.00 | 806.76 | -0.24% | 12,400 |
| Mar 25, 2026 | 828.00 | 844.00 | 821.00 | 842.00 | 808.68 | 1.94% | 13,800 |
| Mar 24, 2026 | 855.00 | 855.00 | 818.00 | 826.00 | 793.32 | -2.94% | 29,200 |
| Mar 23, 2026 | 830.00 | 858.00 | 825.00 | 851.00 | 817.33 | -0.82% | 49,700 |
| Mar 19, 2026 | 1,001.00 | 1,011.00 | 833.00 | 858.00 | 824.05 | -16.54% | 315,900 |
| Mar 18, 2026 | 1,000.00 | 1,040.00 | 991.00 | 1,028.00 | 987.32 | 3.94% | 18,000 |
| Mar 17, 2026 | 950.00 | 989.00 | 950.00 | 989.00 | 949.87 | 4.66% | 12,600 |
| Mar 16, 2026 | 945.00 | 957.00 | 940.00 | 945.00 | 907.61 | - | 1,400 |
| Mar 13, 2026 | 940.00 | 952.00 | 914.00 | 945.00 | 907.61 | -1.05% | 5,400 |
| Mar 12, 2026 | 953.00 | 955.00 | 953.00 | 955.00 | 917.21 | 0.21% | 500 |
| Mar 11, 2026 | 960.00 | 960.00 | 953.00 | 953.00 | 915.29 | -0.73% | 1,500 |