Seiryo Electric Corporation (TYO:4341)
Japan · Delayed Price · Currency is JPY 863.00
-20.00 (-2.27%)
Jul 24, 2026, 3:30 PM JST
Seiryo Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 883.00 | 883.00 | 863.00 | 863.00 | 863.00 | -2.27% | 5,500 |
| Jul 23, 2026 | 885.00 | 885.00 | 880.00 | 883.00 | 883.00 | 0.57% | 1,700 |
| Jul 22, 2026 | 872.00 | 878.00 | 872.00 | 878.00 | 878.00 | 0.69% | 2,300 |
| Jul 21, 2026 | 858.00 | 878.00 | 858.00 | 872.00 | 872.00 | 1.40% | 1,500 |
| Jul 17, 2026 | 885.00 | 885.00 | 860.00 | 860.00 | 860.00 | -3.59% | 5,200 |
| Jul 16, 2026 | 891.00 | 892.00 | 885.00 | 892.00 | 892.00 | -0.34% | 1,700 |
| Jul 15, 2026 | 894.00 | 895.00 | 894.00 | 895.00 | 895.00 | 1.13% | 300 |
| Jul 14, 2026 | 884.00 | 892.00 | 884.00 | 885.00 | 885.00 | 0.11% | 500 |
| Jul 13, 2026 | 885.00 | 885.00 | 884.00 | 884.00 | 884.00 | -1.23% | 400 |
| Jul 10, 2026 | 892.00 | 895.00 | 883.00 | 895.00 | 895.00 | 0.45% | 5,100 |
| Jul 9, 2026 | 883.00 | 891.00 | 883.00 | 891.00 | 891.00 | 0.91% | 4,200 |
| Jul 8, 2026 | 886.00 | 886.00 | 883.00 | 883.00 | 883.00 | -0.56% | 1,100 |
| Jul 7, 2026 | 889.00 | 890.00 | 884.00 | 888.00 | 888.00 | 0.45% | 2,500 |
| Jul 6, 2026 | 888.00 | 888.00 | 882.00 | 884.00 | 884.00 | -0.34% | 600 |
| Jul 3, 2026 | 893.00 | 899.00 | 887.00 | 887.00 | 887.00 | -0.89% | 1,700 |
| Jul 2, 2026 | 899.00 | 899.00 | 880.00 | 895.00 | 895.00 | 1.24% | 2,400 |
| Jul 1, 2026 | 890.00 | 898.00 | 877.00 | 884.00 | 884.00 | 0.68% | 6,800 |
| Jun 30, 2026 | 890.00 | 890.00 | 852.00 | 878.00 | 878.00 | -1.35% | 6,900 |
| Jun 29, 2026 | 914.00 | 914.00 | 875.00 | 890.00 | 890.00 | 2.18% | 7,100 |
| Jun 26, 2026 | 875.00 | 875.00 | 862.00 | 871.00 | 871.00 | 0.11% | 4,400 |
| Jun 25, 2026 | 869.00 | 876.00 | 869.00 | 870.00 | 870.00 | 0.12% | 1,400 |
| Jun 24, 2026 | 863.00 | 869.00 | 860.00 | 869.00 | 869.00 | 0.58% | 1,400 |
| Jun 23, 2026 | 872.00 | 872.00 | 860.00 | 864.00 | 864.00 | 0.23% | 4,800 |
| Jun 22, 2026 | 861.00 | 874.00 | 861.00 | 862.00 | 862.00 | 0.23% | 2,400 |
| Jun 19, 2026 | 831.00 | 870.00 | 831.00 | 860.00 | 860.00 | 3.24% | 17,600 |
| Jun 18, 2026 | 842.00 | 863.00 | 829.00 | 833.00 | 833.00 | -1.19% | 6,300 |
| Jun 17, 2026 | 848.00 | 865.00 | 833.00 | 843.00 | 843.00 | 1.20% | 6,900 |
| Jun 16, 2026 | 855.00 | 855.00 | 832.00 | 833.00 | 833.00 | -4.25% | 5,700 |
| Jun 15, 2026 | 835.00 | 870.00 | 829.00 | 870.00 | 870.00 | 4.19% | 7,800 |
| Jun 12, 2026 | 844.00 | 844.00 | 835.00 | 835.00 | 835.00 | -1.07% | 1,400 |
| Jun 11, 2026 | 836.00 | 844.00 | 825.00 | 844.00 | 844.00 | 1.08% | 6,300 |
| Jun 10, 2026 | 837.00 | 839.00 | 831.00 | 835.00 | 835.00 | -0.24% | 4,100 |
| Jun 9, 2026 | 840.00 | 858.00 | 831.00 | 837.00 | 837.00 | -0.36% | 4,900 |
| Jun 8, 2026 | 850.00 | 859.00 | 830.00 | 840.00 | 840.00 | -2.44% | 9,900 |
| Jun 5, 2026 | 863.00 | 863.00 | 843.00 | 861.00 | 861.00 | -0.35% | 3,400 |
| Jun 4, 2026 | 842.00 | 870.00 | 832.00 | 864.00 | 864.00 | 2.61% | 5,300 |
| Jun 3, 2026 | 835.00 | 853.00 | 830.00 | 842.00 | 842.00 | 1.45% | 5,900 |
| Jun 2, 2026 | 827.00 | 830.00 | 823.00 | 830.00 | 830.00 | 0.48% | 2,700 |
| Jun 1, 2026 | 836.00 | 836.00 | 824.00 | 826.00 | 826.00 | -0.36% | 4,600 |
| May 29, 2026 | 843.00 | 848.00 | 828.00 | 829.00 | 829.00 | -1.66% | 7,900 |
| May 28, 2026 | 850.00 | 852.00 | 843.00 | 843.00 | 843.00 | 0.12% | 3,400 |
| May 27, 2026 | 843.00 | 848.00 | 840.00 | 842.00 | 842.00 | -0.36% | 4,300 |
| 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 |