Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 720.00
+7.00 (0.98%)
Aug 26, 2026, 3:30 PM JST
Seikagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 714.00 | 724.00 | 714.00 | 720.00 | 720.00 | 0.98% | 96,400 |
| Aug 25, 2026 | 713.00 | 715.00 | 710.00 | 713.00 | 713.00 | 0.42% | 71,300 |
| Aug 24, 2026 | 708.00 | 717.00 | 706.00 | 710.00 | 710.00 | 0.85% | 129,600 |
| Aug 21, 2026 | 708.00 | 710.00 | 703.00 | 704.00 | 704.00 | -0.71% | 87,500 |
| Aug 20, 2026 | 708.00 | 710.00 | 703.00 | 709.00 | 709.00 | 0.85% | 96,300 |
| Aug 19, 2026 | 709.00 | 709.00 | 701.00 | 703.00 | 703.00 | -0.71% | 104,000 |
| Aug 18, 2026 | 707.00 | 713.00 | 704.00 | 708.00 | 708.00 | 0.14% | 92,800 |
| Aug 17, 2026 | 714.00 | 714.00 | 706.00 | 707.00 | 707.00 | -0.42% | 66,800 |
| Aug 14, 2026 | 706.00 | 714.00 | 706.00 | 710.00 | 710.00 | 0.57% | 119,600 |
| Aug 13, 2026 | 704.00 | 708.00 | 701.00 | 706.00 | 706.00 | 1.15% | 131,800 |
| Aug 12, 2026 | 700.00 | 703.00 | 694.00 | 698.00 | 698.00 | -0.14% | 214,800 |
| Aug 10, 2026 | 700.00 | 706.00 | 699.00 | 699.00 | 699.00 | 0.29% | 135,900 |
| Aug 7, 2026 | 698.00 | 705.00 | 695.00 | 697.00 | 697.00 | 0.29% | 192,400 |
| Aug 6, 2026 | 705.00 | 705.00 | 688.00 | 695.00 | 695.00 | -4.40% | 532,600 |
| Aug 5, 2026 | 728.00 | 730.00 | 722.00 | 727.00 | 727.00 | - | 139,600 |
| Aug 4, 2026 | 730.00 | 734.00 | 727.00 | 727.00 | 727.00 | -0.41% | 70,200 |
| Aug 3, 2026 | 740.00 | 744.00 | 727.00 | 730.00 | 730.00 | -2.14% | 149,300 |
| Jul 31, 2026 | 754.00 | 756.00 | 746.00 | 746.00 | 746.00 | -0.93% | 107,200 |
| Jul 30, 2026 | 752.00 | 757.00 | 743.00 | 753.00 | 753.00 | -0.79% | 121,200 |
| Jul 29, 2026 | 749.00 | 761.00 | 740.00 | 759.00 | 759.00 | 2.15% | 245,600 |
| Jul 28, 2026 | 745.00 | 749.00 | 742.00 | 743.00 | 743.00 | -0.67% | 157,800 |
| Jul 27, 2026 | 742.00 | 748.00 | 741.00 | 748.00 | 748.00 | 0.81% | 54,500 |
| Jul 24, 2026 | 739.00 | 743.00 | 735.00 | 742.00 | 742.00 | 0.27% | 79,400 |
| Jul 23, 2026 | 739.00 | 741.00 | 735.00 | 740.00 | 740.00 | - | 55,800 |
| Jul 22, 2026 | 732.00 | 742.00 | 730.00 | 740.00 | 740.00 | 1.37% | 91,900 |
| Jul 21, 2026 | 733.00 | 738.00 | 729.00 | 730.00 | 730.00 | - | 71,400 |
| Jul 17, 2026 | 731.00 | 742.00 | 724.00 | 730.00 | 730.00 | - | 139,600 |
| Jul 16, 2026 | 734.00 | 741.00 | 726.00 | 730.00 | 730.00 | -1.35% | 90,800 |
| Jul 15, 2026 | 722.00 | 740.00 | 721.00 | 740.00 | 740.00 | 2.49% | 140,700 |
| Jul 14, 2026 | 726.00 | 727.00 | 720.00 | 722.00 | 722.00 | -0.14% | 66,000 |
| Jul 13, 2026 | 727.00 | 733.00 | 721.00 | 723.00 | 723.00 | -0.28% | 63,300 |
| Jul 10, 2026 | 719.00 | 725.00 | 719.00 | 725.00 | 725.00 | 0.83% | 108,200 |
| Jul 9, 2026 | 719.00 | 724.00 | 716.00 | 719.00 | 719.00 | - | 110,100 |
| Jul 8, 2026 | 724.00 | 726.00 | 718.00 | 719.00 | 719.00 | -0.69% | 113,700 |
| Jul 7, 2026 | 726.00 | 731.00 | 724.00 | 724.00 | 724.00 | 0.42% | 79,600 |
| Jul 6, 2026 | 720.00 | 726.00 | 719.00 | 721.00 | 721.00 | 0.14% | 90,400 |
| Jul 3, 2026 | 721.00 | 726.00 | 717.00 | 720.00 | 720.00 | -0.14% | 112,900 |
| Jul 2, 2026 | 715.00 | 725.00 | 713.00 | 721.00 | 721.00 | 1.26% | 129,000 |
| Jul 1, 2026 | 721.00 | 721.00 | 710.00 | 712.00 | 712.00 | -0.70% | 166,300 |
| Jun 30, 2026 | 717.00 | 723.00 | 714.00 | 717.00 | 717.00 | -0.28% | 152,700 |
| Jun 29, 2026 | 716.00 | 722.00 | 714.00 | 719.00 | 719.00 | 0.56% | 206,700 |
| Jun 26, 2026 | 720.00 | 720.00 | 708.00 | 715.00 | 715.00 | 0.14% | 146,200 |
| Jun 25, 2026 | 719.00 | 719.00 | 711.00 | 714.00 | 714.00 | -0.56% | 87,400 |
| Jun 24, 2026 | 720.00 | 726.00 | 714.00 | 718.00 | 718.00 | - | 99,600 |
| Jun 23, 2026 | 722.00 | 723.00 | 715.00 | 718.00 | 718.00 | 0.14% | 122,600 |
| Jun 22, 2026 | 722.00 | 734.00 | 717.00 | 717.00 | 717.00 | -1.24% | 112,100 |
| Jun 19, 2026 | 722.00 | 730.00 | 714.00 | 726.00 | 726.00 | - | 155,000 |
| Jun 18, 2026 | 715.00 | 728.00 | 712.00 | 726.00 | 726.00 | 1.54% | 79,900 |
| Jun 17, 2026 | 717.00 | 722.00 | 712.00 | 715.00 | 715.00 | -0.28% | 86,400 |
| Jun 16, 2026 | 717.00 | 717.00 | 708.00 | 717.00 | 717.00 | - | 117,400 |