Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 724.00
+16.00 (2.26%)
Jun 3, 2026, 3:30 PM JST
Seikagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 714.00 | 724.00 | 704.00 | 724.00 | 724.00 | 2.26% | 154,000 |
| Jun 2, 2026 | 723.00 | 723.00 | 708.00 | 708.00 | 708.00 | -2.75% | 170,600 |
| Jun 1, 2026 | 770.00 | 774.00 | 723.00 | 728.00 | 728.00 | -5.94% | 243,000 |
| May 29, 2026 | 787.00 | 791.00 | 774.00 | 774.00 | 774.00 | -1.15% | 128,500 |
| May 28, 2026 | 789.00 | 794.00 | 775.00 | 783.00 | 783.00 | -0.38% | 114,900 |
| May 27, 2026 | 789.00 | 792.00 | 778.00 | 786.00 | 786.00 | -0.38% | 115,300 |
| May 26, 2026 | 789.00 | 796.00 | 783.00 | 789.00 | 789.00 | -0.38% | 88,900 |
| May 25, 2026 | 813.00 | 817.00 | 792.00 | 792.00 | 792.00 | -3.18% | 182,400 |
| May 22, 2026 | 807.00 | 820.00 | 804.00 | 818.00 | 818.00 | 1.87% | 216,200 |
| May 21, 2026 | 790.00 | 810.00 | 787.00 | 803.00 | 803.00 | 2.69% | 283,600 |
| May 20, 2026 | 789.00 | 790.00 | 777.00 | 782.00 | 782.00 | -2.01% | 200,700 |
| May 19, 2026 | 762.00 | 801.00 | 761.00 | 798.00 | 798.00 | 4.86% | 379,500 |
| May 18, 2026 | 744.00 | 761.00 | 739.00 | 761.00 | 761.00 | 1.74% | 225,700 |
| May 15, 2026 | 742.00 | 753.00 | 732.00 | 748.00 | 748.00 | 1.91% | 203,400 |
| May 14, 2026 | 750.00 | 754.00 | 728.00 | 734.00 | 734.00 | 4.26% | 276,500 |
| May 13, 2026 | 714.00 | 714.00 | 703.00 | 704.00 | 704.00 | -1.12% | 70,400 |
| May 12, 2026 | 721.00 | 725.00 | 709.00 | 712.00 | 712.00 | -1.25% | 60,600 |
| May 11, 2026 | 713.00 | 725.00 | 713.00 | 721.00 | 721.00 | 1.12% | 123,600 |
| May 8, 2026 | 720.00 | 723.00 | 708.00 | 713.00 | 713.00 | -1.66% | 153,400 |
| May 7, 2026 | 711.00 | 727.00 | 707.00 | 725.00 | 725.00 | 3.13% | 130,600 |
| May 1, 2026 | 702.00 | 706.00 | 698.00 | 703.00 | 703.00 | 0.14% | 69,700 |
| Apr 30, 2026 | 703.00 | 705.00 | 699.00 | 702.00 | 702.00 | -0.57% | 87,500 |
| Apr 28, 2026 | 706.00 | 706.00 | 697.00 | 706.00 | 706.00 | 0.57% | 116,500 |
| Apr 27, 2026 | 716.00 | 716.00 | 699.00 | 702.00 | 702.00 | -1.68% | 135,500 |
| Apr 24, 2026 | 716.00 | 725.00 | 708.00 | 714.00 | 714.00 | -0.83% | 90,900 |
| Apr 23, 2026 | 717.00 | 720.00 | 711.00 | 720.00 | 720.00 | 0.98% | 140,800 |
| Apr 22, 2026 | 726.00 | 727.00 | 710.00 | 713.00 | 713.00 | -2.19% | 100,500 |
| Apr 21, 2026 | 737.00 | 737.00 | 725.00 | 729.00 | 729.00 | -0.82% | 93,400 |
| Apr 20, 2026 | 739.00 | 741.00 | 735.00 | 735.00 | 735.00 | -0.41% | 58,200 |
| Apr 17, 2026 | 742.00 | 748.00 | 738.00 | 738.00 | 738.00 | -1.07% | 97,800 |
| Apr 16, 2026 | 751.00 | 755.00 | 744.00 | 746.00 | 746.00 | -0.93% | 92,100 |
| Apr 15, 2026 | 752.00 | 757.00 | 748.00 | 753.00 | 753.00 | 1.21% | 83,800 |
| Apr 14, 2026 | 748.00 | 752.00 | 742.00 | 744.00 | 744.00 | -0.13% | 95,200 |
| Apr 13, 2026 | 755.00 | 758.00 | 744.00 | 745.00 | 745.00 | -1.59% | 53,400 |
| Apr 10, 2026 | 760.00 | 769.00 | 754.00 | 757.00 | 757.00 | 0.26% | 152,100 |
| Apr 9, 2026 | 759.00 | 765.00 | 753.00 | 755.00 | 755.00 | -0.13% | 144,400 |
| Apr 8, 2026 | 757.00 | 761.00 | 752.00 | 756.00 | 756.00 | 0.93% | 158,100 |
| Apr 7, 2026 | 749.00 | 755.00 | 746.00 | 749.00 | 749.00 | -0.13% | 74,400 |
| Apr 6, 2026 | 754.00 | 754.00 | 746.00 | 750.00 | 750.00 | 0.13% | 63,200 |
| Apr 3, 2026 | 748.00 | 751.00 | 745.00 | 749.00 | 749.00 | 0.27% | 47,100 |
| Apr 2, 2026 | 750.00 | 761.00 | 745.00 | 747.00 | 747.00 | - | 139,700 |
| Apr 1, 2026 | 740.00 | 747.00 | 740.00 | 747.00 | 747.00 | 2.47% | 126,400 |
| Mar 31, 2026 | 730.00 | 743.00 | 728.00 | 729.00 | 729.00 | -0.82% | 93,000 |
| Mar 30, 2026 | 720.00 | 737.00 | 716.00 | 735.00 | 735.00 | -0.94% | 208,500 |
| Mar 27, 2026 | 748.00 | 758.00 | 745.00 | 757.00 | 742.00 | 1.61% | 163,700 |
| Mar 26, 2026 | 741.00 | 749.00 | 738.00 | 745.00 | 730.24 | -0.27% | 184,500 |
| Mar 25, 2026 | 740.00 | 750.00 | 739.00 | 747.00 | 732.20 | 2.75% | 167,300 |
| Mar 24, 2026 | 718.00 | 729.00 | 716.00 | 727.00 | 712.59 | 3.27% | 168,900 |
| Mar 23, 2026 | 721.00 | 721.00 | 701.00 | 704.00 | 690.05 | -3.56% | 321,600 |
| Mar 19, 2026 | 736.00 | 741.00 | 730.00 | 730.00 | 715.54 | -2.41% | 137,000 |