SEIWA HOLDINGS Co., Ltd. (TYO:523A)
Japan · Delayed Price · Currency is JPY 2,045.00
+32.00 (1.59%)
At close: Jun 3, 2026
SEIWA HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,015.00 | 2,090.00 | 2,011.00 | 2,045.00 | 2,045.00 | 1.59% | 96,700 |
| Jun 2, 2026 | 2,140.00 | 2,145.00 | 1,936.00 | 2,013.00 | 2,013.00 | -5.93% | 164,900 |
| Jun 1, 2026 | 2,099.00 | 2,190.00 | 2,033.00 | 2,140.00 | 2,140.00 | 2.79% | 158,100 |
| May 29, 2026 | 2,345.00 | 2,381.00 | 2,071.00 | 2,082.00 | 2,082.00 | -9.67% | 269,200 |
| May 28, 2026 | 2,305.00 | 2,321.00 | 2,181.00 | 2,305.00 | 2,305.00 | -2.12% | 193,000 |
| May 27, 2026 | 2,374.00 | 2,380.00 | 2,188.00 | 2,355.00 | 2,355.00 | -0.63% | 303,000 |
| May 26, 2026 | 2,508.00 | 2,527.00 | 2,339.00 | 2,370.00 | 2,370.00 | -5.84% | 226,700 |
| May 25, 2026 | 2,502.00 | 2,580.00 | 2,465.00 | 2,517.00 | 2,517.00 | 3.58% | 235,700 |
| May 22, 2026 | 2,301.00 | 2,456.00 | 2,301.00 | 2,430.00 | 2,430.00 | 7.90% | 225,300 |
| May 21, 2026 | 2,238.00 | 2,275.00 | 2,175.00 | 2,252.00 | 2,252.00 | 0.58% | 108,500 |
| May 20, 2026 | 2,390.00 | 2,410.00 | 2,134.00 | 2,239.00 | 2,239.00 | -6.32% | 275,700 |
| May 19, 2026 | 2,440.00 | 2,445.00 | 2,254.00 | 2,390.00 | 2,390.00 | -0.91% | 252,600 |
| May 18, 2026 | 2,164.00 | 2,450.00 | 2,164.00 | 2,412.00 | 2,412.00 | 12.13% | 343,100 |
| May 15, 2026 | 2,081.00 | 2,192.00 | 2,062.00 | 2,151.00 | 2,151.00 | 3.41% | 116,700 |
| May 14, 2026 | 2,200.00 | 2,220.00 | 1,980.00 | 2,080.00 | 2,080.00 | -4.32% | 210,100 |
| May 13, 2026 | 2,105.00 | 2,245.00 | 2,061.00 | 2,174.00 | 2,174.00 | 1.97% | 179,700 |
| May 12, 2026 | 2,230.00 | 2,317.00 | 2,120.00 | 2,132.00 | 2,132.00 | -3.09% | 234,000 |
| May 11, 2026 | 2,226.00 | 2,386.00 | 2,189.00 | 2,200.00 | 2,200.00 | 1.10% | 339,200 |
| May 8, 2026 | 2,070.00 | 2,258.00 | 2,070.00 | 2,176.00 | 2,176.00 | 5.63% | 480,600 |
| May 7, 2026 | 1,993.00 | 2,120.00 | 1,939.00 | 2,060.00 | 2,060.00 | 6.46% | 378,200 |
| May 1, 2026 | 2,014.00 | 2,017.00 | 1,893.00 | 1,935.00 | 1,935.00 | -4.07% | 252,200 |
| Apr 30, 2026 | 1,913.00 | 2,040.00 | 1,863.00 | 2,017.00 | 2,017.00 | 5.77% | 344,000 |
| Apr 28, 2026 | 1,847.00 | 1,950.00 | 1,800.00 | 1,907.00 | 1,907.00 | 3.14% | 340,800 |
| Apr 27, 2026 | 1,823.00 | 1,888.00 | 1,706.00 | 1,849.00 | 1,849.00 | -2.43% | 421,400 |
| Apr 24, 2026 | 1,960.00 | 2,071.00 | 1,838.00 | 1,895.00 | 1,895.00 | -4.34% | 496,400 |
| Apr 23, 2026 | 1,988.00 | 2,120.00 | 1,940.00 | 1,981.00 | 1,981.00 | 3.83% | 715,600 |
| Apr 22, 2026 | 2,002.00 | 2,002.00 | 1,891.00 | 1,908.00 | 1,908.00 | -6.47% | 488,600 |
| Apr 21, 2026 | 2,123.00 | 2,154.00 | 1,910.00 | 2,040.00 | 2,040.00 | -8.15% | 1,545,500 |
| Apr 20, 2026 | 1,949.00 | 2,276.00 | 1,941.00 | 2,221.00 | 2,221.00 | 18.39% | 2,613,800 |
| Apr 17, 2026 | 1,594.00 | 1,944.00 | 1,581.00 | 1,876.00 | 1,876.00 | 17.69% | 1,826,000 |
| Apr 16, 2026 | 1,650.00 | 1,698.00 | 1,577.00 | 1,594.00 | 1,594.00 | 1.66% | 390,400 |
| Apr 15, 2026 | 1,601.00 | 1,717.00 | 1,551.00 | 1,568.00 | 1,568.00 | 3.50% | 935,000 |
| Apr 14, 2026 | 1,511.00 | 1,564.00 | 1,485.00 | 1,515.00 | 1,515.00 | 1.20% | 370,400 |
| Apr 13, 2026 | 1,483.00 | 1,538.00 | 1,462.00 | 1,497.00 | 1,497.00 | -0.33% | 330,700 |
| Apr 10, 2026 | 1,539.00 | 1,610.00 | 1,467.00 | 1,502.00 | 1,502.00 | -2.47% | 530,900 |
| Apr 9, 2026 | 1,481.00 | 1,594.00 | 1,474.00 | 1,540.00 | 1,540.00 | 4.76% | 708,300 |
| Apr 8, 2026 | 1,480.00 | 1,537.00 | 1,441.00 | 1,470.00 | 1,470.00 | 1.38% | 480,200 |
| Apr 7, 2026 | 1,374.00 | 1,502.00 | 1,341.00 | 1,450.00 | 1,450.00 | 6.46% | 848,800 |
| Apr 6, 2026 | 1,343.00 | 1,444.00 | 1,343.00 | 1,362.00 | 1,362.00 | 0.96% | 684,200 |
| Apr 3, 2026 | 1,487.00 | 1,491.00 | 1,349.00 | 1,349.00 | 1,349.00 | -9.22% | 910,700 |
| Apr 2, 2026 | 1,540.00 | 1,540.00 | 1,420.00 | 1,486.00 | 1,486.00 | -3.51% | 1,026,700 |
| Apr 1, 2026 | 1,637.00 | 1,699.00 | 1,466.00 | 1,540.00 | 1,540.00 | -3.57% | 3,416,900 |
| Mar 31, 2026 | 1,363.00 | 1,625.00 | 1,333.00 | 1,597.00 | 1,597.00 | 12.23% | 7,066,000 |
| Mar 30, 2026 | 1,575.00 | 1,877.00 | 1,391.00 | 1,423.00 | 1,423.00 | -6.38% | 7,938,300 |