Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 573.00
+3.00 (0.53%)
Oct 26, 2026, 3:30 PM JST
Seikagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 570.00 | 575.00 | 566.00 | 573.00 | 573.00 | 0.53% | 209,500 |
| Oct 23, 2026 | 572.00 | 574.00 | 567.00 | 570.00 | 570.00 | -0.35% | 276,200 |
| Oct 22, 2026 | 571.00 | 575.00 | 569.00 | 572.00 | 572.00 | - | 128,200 |
| Oct 21, 2026 | 573.00 | 576.00 | 571.00 | 572.00 | 572.00 | 0.88% | 156,100 |
| Oct 20, 2026 | 573.00 | 576.00 | 566.00 | 567.00 | 567.00 | -0.87% | 228,200 |
| Oct 19, 2026 | 583.00 | 583.00 | 571.00 | 572.00 | 572.00 | -1.21% | 242,900 |
| Oct 16, 2026 | 579.00 | 581.00 | 572.00 | 579.00 | 579.00 | 0.35% | 133,600 |
| Oct 15, 2026 | 576.00 | 579.00 | 572.00 | 577.00 | 577.00 | 0.35% | 229,600 |
| Oct 14, 2026 | 579.00 | 579.00 | 572.00 | 575.00 | 575.00 | -1.54% | 176,300 |
| Oct 13, 2026 | 571.00 | 585.00 | 571.00 | 584.00 | 584.00 | 3.00% | 278,700 |
| Oct 9, 2026 | 566.00 | 572.00 | 563.00 | 567.00 | 567.00 | -0.53% | 235,300 |
| Oct 8, 2026 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | -0.87% | 382,000 |
| Oct 7, 2026 | 570.00 | 578.00 | 570.00 | 575.00 | 575.00 | 0.17% | 164,100 |
| Oct 6, 2026 | 574.00 | 575.00 | 568.00 | 574.00 | 574.00 | - | 464,900 |
| Oct 5, 2026 | 569.00 | 579.00 | 566.00 | 574.00 | 574.00 | 0.53% | 354,900 |
| Oct 2, 2026 | 580.00 | 580.00 | 570.00 | 571.00 | 571.00 | -1.89% | 600,700 |
| Oct 1, 2026 | 595.00 | 598.00 | 580.00 | 582.00 | 582.00 | -3.00% | 876,600 |
| Sep 30, 2026 | 599.00 | 600.00 | 591.00 | 600.00 | 600.00 | 0.84% | 700,900 |
| Sep 29, 2026 | 604.00 | 609.00 | 595.00 | 595.00 | 595.00 | -0.83% | 2,294,400 |
| Sep 28, 2026 | 622.00 | 623.00 | 606.00 | 610.00 | 600.00 | -2.09% | 1,239,100 |
| Sep 25, 2026 | 654.00 | 655.00 | 623.00 | 623.00 | 612.79 | -8.92% | 1,612,000 |
| Sep 24, 2026 | 682.00 | 689.00 | 680.00 | 684.00 | 672.79 | 0.29% | 191,800 |
| Sep 18, 2026 | 688.00 | 689.00 | 682.00 | 682.00 | 670.82 | -0.58% | 197,600 |
| Sep 17, 2026 | 679.00 | 688.00 | 679.00 | 686.00 | 674.75 | 1.18% | 187,000 |
| Sep 16, 2026 | 672.00 | 680.00 | 672.00 | 678.00 | 666.89 | 0.89% | 235,700 |
| Sep 15, 2026 | 660.00 | 675.00 | 658.00 | 672.00 | 660.98 | 2.28% | 251,300 |
| Sep 14, 2026 | 649.00 | 658.00 | 646.00 | 657.00 | 646.23 | 2.02% | 306,300 |
| Sep 11, 2026 | 636.00 | 650.00 | 630.00 | 644.00 | 633.44 | -7.47% | 1,231,200 |
| Sep 10, 2026 | 700.00 | 702.00 | 696.00 | 696.00 | 684.59 | -0.57% | 179,000 |
| Sep 9, 2026 | 703.00 | 705.00 | 700.00 | 700.00 | 688.52 | -0.57% | 85,200 |
| Sep 8, 2026 | 702.00 | 712.00 | 699.00 | 704.00 | 692.46 | -0.14% | 246,200 |
| Sep 7, 2026 | 705.00 | 707.00 | 702.00 | 705.00 | 693.44 | 0.14% | 95,600 |
| Sep 4, 2026 | 704.00 | 707.00 | 700.00 | 704.00 | 692.46 | -0.14% | 173,400 |
| Sep 3, 2026 | 709.00 | 711.00 | 703.00 | 705.00 | 693.44 | -0.14% | 125,600 |
| Sep 2, 2026 | 715.00 | 717.00 | 706.00 | 706.00 | 694.43 | -1.81% | 175,100 |
| Sep 1, 2026 | 718.00 | 724.00 | 714.00 | 719.00 | 707.21 | - | 137,100 |
| Aug 31, 2026 | 720.00 | 725.00 | 717.00 | 719.00 | 707.21 | 0.42% | 168,800 |
| Aug 28, 2026 | 728.00 | 734.00 | 715.00 | 716.00 | 704.26 | -0.56% | 186,000 |
| Aug 27, 2026 | 717.00 | 723.00 | 715.00 | 720.00 | 708.20 | - | 1,266,200 |
| Aug 26, 2026 | 714.00 | 724.00 | 714.00 | 720.00 | 708.20 | 0.98% | 96,400 |
| Aug 25, 2026 | 713.00 | 715.00 | 710.00 | 713.00 | 701.31 | 0.42% | 71,300 |
| Aug 24, 2026 | 708.00 | 717.00 | 706.00 | 710.00 | 698.36 | 0.85% | 129,600 |
| Aug 21, 2026 | 708.00 | 710.00 | 703.00 | 704.00 | 692.46 | -0.71% | 87,500 |
| Aug 20, 2026 | 708.00 | 710.00 | 703.00 | 709.00 | 697.38 | 0.85% | 96,300 |
| Aug 19, 2026 | 709.00 | 709.00 | 701.00 | 703.00 | 691.48 | -0.71% | 104,000 |
| Aug 18, 2026 | 707.00 | 713.00 | 704.00 | 708.00 | 696.39 | 0.14% | 92,800 |
| Aug 17, 2026 | 714.00 | 714.00 | 706.00 | 707.00 | 695.41 | -0.42% | 66,800 |
| Aug 14, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 698.36 | 0.57% | 119,600 |
| Aug 13, 2026 | 704.00 | 708.00 | 701.00 | 706.00 | 694.43 | 1.15% | 131,800 |
| Aug 12, 2026 | 700.00 | 703.00 | 694.00 | 698.00 | 686.56 | -0.14% | 214,800 |