Seikagaku Corporation (TYO:4548)
Japan · Delayed Price · Currency is JPY 689.00
-38.00 (-5.23%)
Aug 6, 2026, 11:30 AM JST
Seikagaku Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 728.00 | 730.00 | 722.00 | 723.00 | - | -0.55% | 94,200 |
| 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 |
| Jun 15, 2026 | 732.00 | 733.00 | 717.00 | 717.00 | 717.00 | -0.55% | 102,900 |
| Jun 12, 2026 | 726.00 | 731.00 | 721.00 | 721.00 | 721.00 | -0.55% | 72,800 |
| Jun 11, 2026 | 724.00 | 727.00 | 716.00 | 725.00 | 725.00 | -0.28% | 94,000 |
| Jun 10, 2026 | 729.00 | 736.00 | 724.00 | 727.00 | 727.00 | -0.68% | 75,400 |
| Jun 9, 2026 | 736.00 | 739.00 | 725.00 | 732.00 | 732.00 | -0.68% | 118,800 |
| Jun 8, 2026 | 738.00 | 745.00 | 725.00 | 737.00 | 737.00 | -0.14% | 305,800 |
| Jun 5, 2026 | 720.00 | 743.00 | 720.00 | 738.00 | 738.00 | 3.22% | 223,900 |
| Jun 4, 2026 | 723.00 | 723.00 | 712.00 | 715.00 | 715.00 | -1.24% | 111,900 |
| 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 |