Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 642.00
-14.00 (-2.13%)
Aug 7, 2025, 2:44 PM JST
Seikagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 651.00 | 657.00 | 641.00 | 656.00 | 656.00 | -0.30% | 349,200 |
| Aug 5, 2025 | 656.00 | 663.00 | 652.00 | 658.00 | 658.00 | 0.30% | 133,800 |
| Aug 4, 2025 | 650.00 | 660.00 | 648.00 | 656.00 | 656.00 | 0.15% | 245,300 |
| Aug 1, 2025 | 650.00 | 657.00 | 648.00 | 655.00 | 655.00 | 0.92% | 109,000 |
| Jul 31, 2025 | 654.00 | 654.00 | 648.00 | 649.00 | 649.00 | -0.31% | 91,500 |
| Jul 30, 2025 | 651.00 | 651.00 | 645.00 | 651.00 | 651.00 | 0.15% | 159,700 |
| Jul 29, 2025 | 659.00 | 659.00 | 649.00 | 650.00 | 650.00 | -1.37% | 117,600 |
| Jul 28, 2025 | 652.00 | 663.00 | 651.00 | 659.00 | 659.00 | 1.07% | 324,700 |
| Jul 25, 2025 | 651.00 | 658.00 | 647.00 | 652.00 | 652.00 | - | 233,100 |
| Jul 24, 2025 | 648.00 | 652.00 | 643.00 | 652.00 | 652.00 | 0.62% | 125,800 |
| Jul 23, 2025 | 638.00 | 653.00 | 636.00 | 648.00 | 648.00 | 1.57% | 502,800 |
| Jul 22, 2025 | 635.00 | 642.00 | 632.00 | 638.00 | 638.00 | -0.16% | 227,500 |
| Jul 18, 2025 | 627.00 | 640.00 | 626.00 | 639.00 | 639.00 | 2.24% | 313,100 |
| Jul 17, 2025 | 625.00 | 628.00 | 622.00 | 625.00 | 625.00 | -0.48% | 68,400 |
| Jul 16, 2025 | 633.00 | 634.00 | 625.00 | 628.00 | 628.00 | -0.63% | 74,400 |
| Jul 15, 2025 | 636.00 | 637.00 | 627.00 | 632.00 | 632.00 | -0.63% | 178,600 |
| Jul 14, 2025 | 615.00 | 643.00 | 615.00 | 636.00 | 636.00 | 3.41% | 395,700 |
| Jul 11, 2025 | 614.00 | 619.00 | 613.00 | 615.00 | 615.00 | 0.49% | 159,800 |
| Jul 10, 2025 | 623.00 | 624.00 | 612.00 | 612.00 | 612.00 | -1.45% | 163,800 |
| Jul 9, 2025 | 625.00 | 629.00 | 621.00 | 621.00 | 621.00 | -0.64% | 111,400 |
| Jul 8, 2025 | 621.00 | 628.00 | 621.00 | 625.00 | 625.00 | - | 166,600 |
| Jul 7, 2025 | 627.00 | 628.00 | 622.00 | 625.00 | 625.00 | - | 123,500 |
| Jul 4, 2025 | 625.00 | 627.00 | 622.00 | 625.00 | 625.00 | 0.16% | 91,000 |
| Jul 3, 2025 | 615.00 | 624.00 | 615.00 | 624.00 | 624.00 | 1.79% | 133,600 |
| Jul 2, 2025 | 605.00 | 616.00 | 603.00 | 613.00 | 613.00 | 0.99% | 151,400 |
| Jul 1, 2025 | 612.00 | 612.00 | 605.00 | 607.00 | 607.00 | -0.98% | 275,300 |
| Jun 30, 2025 | 617.00 | 618.00 | 612.00 | 613.00 | 613.00 | -0.33% | 84,100 |
| Jun 27, 2025 | 611.00 | 617.00 | 610.00 | 615.00 | 615.00 | 0.99% | 160,300 |
| Jun 26, 2025 | 614.00 | 615.00 | 609.00 | 609.00 | 609.00 | -0.65% | 78,900 |
| Jun 25, 2025 | 612.00 | 614.00 | 608.00 | 613.00 | 613.00 | 0.16% | 128,200 |
| Jun 24, 2025 | 617.00 | 617.00 | 610.00 | 612.00 | 612.00 | 0.16% | 129,000 |
| Jun 23, 2025 | 615.00 | 615.00 | 609.00 | 611.00 | 611.00 | -0.97% | 208,000 |
| Jun 20, 2025 | 621.00 | 623.00 | 617.00 | 617.00 | 617.00 | -0.64% | 228,800 |
| Jun 19, 2025 | 627.00 | 627.00 | 619.00 | 621.00 | 621.00 | -0.96% | 149,400 |
| Jun 18, 2025 | 626.00 | 629.00 | 623.00 | 627.00 | 627.00 | 0.32% | 99,200 |
| Jun 17, 2025 | 627.00 | 630.00 | 625.00 | 625.00 | 625.00 | -0.48% | 76,800 |
| Jun 16, 2025 | 627.00 | 632.00 | 626.00 | 628.00 | 628.00 | 0.32% | 74,000 |
| Jun 13, 2025 | 630.00 | 631.00 | 624.00 | 626.00 | 626.00 | -0.95% | 161,600 |
| Jun 12, 2025 | 638.00 | 638.00 | 629.00 | 632.00 | 632.00 | -0.78% | 220,500 |
| Jun 11, 2025 | 636.00 | 639.00 | 635.00 | 637.00 | 637.00 | 0.31% | 78,900 |
| Jun 10, 2025 | 636.00 | 639.00 | 635.00 | 635.00 | 635.00 | -0.16% | 94,500 |
| Jun 9, 2025 | 643.00 | 644.00 | 635.00 | 636.00 | 636.00 | -0.63% | 139,700 |
| Jun 6, 2025 | 642.00 | 644.00 | 640.00 | 640.00 | 640.00 | -0.31% | 68,500 |
| Jun 5, 2025 | 641.00 | 647.00 | 641.00 | 642.00 | 642.00 | - | 101,000 |
| Jun 4, 2025 | 641.00 | 645.00 | 639.00 | 642.00 | 642.00 | - | 113,600 |
| Jun 3, 2025 | 645.00 | 647.00 | 639.00 | 642.00 | 642.00 | -0.47% | 167,000 |
| Jun 2, 2025 | 650.00 | 654.00 | 644.00 | 645.00 | 645.00 | -0.15% | 78,600 |
| May 30, 2025 | 643.00 | 651.00 | 639.00 | 646.00 | 646.00 | -0.15% | 115,900 |
| May 29, 2025 | 645.00 | 647.00 | 641.00 | 647.00 | 647.00 | 0.62% | 118,000 |
| May 28, 2025 | 643.00 | 648.00 | 641.00 | 643.00 | 643.00 | 0.16% | 64,800 |