Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 734.00
+30.00 (4.26%)
May 14, 2026, 3:30 PM JST
Seikagaku Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.91% | 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 |
| Mar 18, 2026 | 740.00 | 748.00 | 740.00 | 748.00 | 733.18 | 1.77% | 113,800 |
| Mar 17, 2026 | 744.00 | 746.00 | 735.00 | 735.00 | 720.44 | -0.27% | 115,100 |
| Mar 16, 2026 | 738.00 | 740.00 | 732.00 | 737.00 | 722.40 | -0.67% | 89,100 |
| Mar 13, 2026 | 743.00 | 750.00 | 739.00 | 742.00 | 727.30 | -0.67% | 116,600 |
| Mar 12, 2026 | 770.00 | 774.00 | 745.00 | 747.00 | 732.20 | -2.86% | 226,200 |
| Mar 11, 2026 | 770.00 | 779.00 | 764.00 | 769.00 | 753.76 | 3.36% | 295,600 |
| Mar 10, 2026 | 746.00 | 747.00 | 736.00 | 744.00 | 729.26 | 1.22% | 116,200 |
| Mar 9, 2026 | 723.00 | 736.00 | 716.00 | 735.00 | 720.44 | -1.08% | 251,500 |
| Mar 6, 2026 | 739.00 | 747.00 | 733.00 | 743.00 | 728.28 | -0.13% | 113,900 |
| Mar 5, 2026 | 735.00 | 751.00 | 733.00 | 744.00 | 729.26 | 3.91% | 299,100 |
| Mar 4, 2026 | 741.00 | 743.00 | 709.00 | 716.00 | 701.81 | -4.91% | 541,500 |
| Mar 3, 2026 | 765.00 | 769.00 | 752.00 | 753.00 | 738.08 | -1.95% | 197,700 |
| Mar 2, 2026 | 777.00 | 779.00 | 764.00 | 768.00 | 752.78 | -2.29% | 228,600 |
| Feb 27, 2026 | 767.00 | 788.00 | 763.00 | 786.00 | 770.43 | 3.56% | 390,900 |