SEIWA HOLDINGS Co., Ltd. (TYO:523A)
Japan · Delayed Price · Currency is JPY 1,785.00
-49.00 (-2.67%)
Aug 18, 2026, 3:30 PM JST
SEIWA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1,800.00 | 1,926.00 | 1,782.00 | 1,882.00 | - | 2.62% | 61,600 |
| Aug 17, 2026 | 1,755.00 | 1,834.00 | 1,680.00 | 1,834.00 | 1,834.00 | 4.38% | 129,100 |
| Aug 14, 2026 | 1,770.00 | 1,770.00 | 1,685.00 | 1,757.00 | 1,757.00 | -1.29% | 77,400 |
| Aug 13, 2026 | 1,760.00 | 1,815.00 | 1,749.00 | 1,780.00 | 1,780.00 | 1.14% | 110,800 |
| Aug 12, 2026 | 1,677.00 | 1,763.00 | 1,673.00 | 1,760.00 | 1,760.00 | 2.50% | 63,900 |
| Aug 10, 2026 | 1,661.00 | 1,717.00 | 1,591.00 | 1,717.00 | 1,717.00 | 2.63% | 83,600 |
| Aug 7, 2026 | 1,739.00 | 1,755.00 | 1,611.00 | 1,673.00 | 1,673.00 | -4.67% | 137,200 |
| Aug 6, 2026 | 1,670.00 | 1,762.00 | 1,639.00 | 1,755.00 | 1,755.00 | 7.67% | 119,000 |
| Aug 5, 2026 | 1,655.00 | 1,675.00 | 1,602.00 | 1,630.00 | 1,630.00 | -2.69% | 118,100 |
| Aug 4, 2026 | 1,481.00 | 1,697.00 | 1,481.00 | 1,675.00 | 1,675.00 | 17.38% | 258,300 |
| Aug 3, 2026 | 1,402.00 | 1,445.00 | 1,374.00 | 1,427.00 | 1,427.00 | 0.56% | 74,900 |
| Jul 31, 2026 | 1,380.00 | 1,449.00 | 1,336.00 | 1,419.00 | 1,419.00 | 6.37% | 70,600 |
| Jul 30, 2026 | 1,350.00 | 1,350.00 | 1,315.00 | 1,334.00 | 1,334.00 | -0.74% | 70,400 |
| Jul 29, 2026 | 1,459.00 | 1,460.00 | 1,311.00 | 1,344.00 | 1,344.00 | -5.95% | 180,800 |
| Jul 28, 2026 | 1,545.00 | 1,545.00 | 1,426.00 | 1,429.00 | 1,429.00 | -7.87% | 143,400 |
| Jul 27, 2026 | 1,558.00 | 1,588.00 | 1,536.00 | 1,551.00 | 1,551.00 | 0.39% | 60,700 |
| Jul 24, 2026 | 1,535.00 | 1,550.00 | 1,512.00 | 1,545.00 | 1,545.00 | 2.25% | 76,500 |
| Jul 23, 2026 | 1,503.00 | 1,555.00 | 1,500.00 | 1,511.00 | 1,511.00 | 2.09% | 74,100 |
| Jul 22, 2026 | 1,556.00 | 1,580.00 | 1,479.00 | 1,480.00 | 1,480.00 | -3.01% | 87,800 |
| Jul 21, 2026 | 1,500.00 | 1,550.00 | 1,445.00 | 1,526.00 | 1,526.00 | 3.39% | 135,700 |
| Jul 17, 2026 | 1,580.00 | 1,581.00 | 1,357.00 | 1,476.00 | 1,476.00 | -8.04% | 314,700 |
| Jul 16, 2026 | 1,489.00 | 1,641.00 | 1,469.00 | 1,605.00 | 1,605.00 | 2.29% | 415,000 |
| Jul 15, 2026 | 1,525.00 | 1,625.00 | 1,490.00 | 1,569.00 | 1,569.00 | 6.37% | 320,100 |
| Jul 14, 2026 | 1,585.00 | 1,590.00 | 1,471.00 | 1,475.00 | 1,475.00 | -8.56% | 239,500 |
| Jul 13, 2026 | 1,605.00 | 1,614.00 | 1,561.00 | 1,613.00 | 1,613.00 | 0.50% | 161,600 |
| Jul 10, 2026 | 1,600.00 | 1,635.00 | 1,555.00 | 1,605.00 | 1,605.00 | 1.01% | 108,200 |
| Jul 9, 2026 | 1,585.00 | 1,637.00 | 1,569.00 | 1,589.00 | 1,589.00 | 0.25% | 70,300 |
| Jul 8, 2026 | 1,652.00 | 1,652.00 | 1,555.00 | 1,585.00 | 1,585.00 | -4.80% | 168,500 |
| Jul 7, 2026 | 1,732.00 | 1,748.00 | 1,652.00 | 1,665.00 | 1,665.00 | -5.45% | 152,600 |
| Jul 6, 2026 | 1,740.00 | 1,855.00 | 1,738.00 | 1,761.00 | 1,761.00 | 0.17% | 126,400 |
| Jul 3, 2026 | 1,681.00 | 1,765.00 | 1,675.00 | 1,758.00 | 1,758.00 | 3.11% | 66,300 |
| Jul 2, 2026 | 1,724.00 | 1,769.00 | 1,679.00 | 1,705.00 | 1,705.00 | -1.62% | 68,600 |
| Jul 1, 2026 | 1,773.00 | 1,789.00 | 1,683.00 | 1,733.00 | 1,733.00 | -1.53% | 75,900 |
| Jun 30, 2026 | 1,714.00 | 1,765.00 | 1,689.00 | 1,760.00 | 1,760.00 | 2.68% | 61,700 |
| Jun 29, 2026 | 1,680.00 | 1,725.00 | 1,649.00 | 1,714.00 | 1,714.00 | 5.61% | 83,100 |
| Jun 26, 2026 | 1,700.00 | 1,701.00 | 1,580.00 | 1,623.00 | 1,623.00 | -5.42% | 113,700 |
| Jun 25, 2026 | 1,758.00 | 1,810.00 | 1,630.00 | 1,716.00 | 1,716.00 | -0.12% | 169,200 |
| Jun 24, 2026 | 1,714.00 | 1,748.00 | 1,679.00 | 1,718.00 | 1,718.00 | -2.94% | 126,600 |
| Jun 23, 2026 | 1,795.00 | 1,824.00 | 1,720.00 | 1,770.00 | 1,770.00 | -5.60% | 164,100 |
| Jun 22, 2026 | 1,732.00 | 1,881.00 | 1,722.00 | 1,875.00 | 1,875.00 | 8.44% | 129,900 |
| Jun 19, 2026 | 1,610.00 | 1,742.00 | 1,555.00 | 1,729.00 | 1,729.00 | 5.17% | 210,100 |
| Jun 18, 2026 | 1,641.00 | 1,681.00 | 1,557.00 | 1,644.00 | 1,644.00 | 0.24% | 334,500 |
| Jun 17, 2026 | 1,885.00 | 1,891.00 | 1,618.00 | 1,640.00 | 1,640.00 | -13.00% | 473,800 |
| Jun 16, 2026 | 1,937.00 | 1,937.00 | 1,838.00 | 1,885.00 | 1,885.00 | -0.63% | 75,100 |
| Jun 15, 2026 | 1,940.00 | 1,940.00 | 1,876.00 | 1,897.00 | 1,897.00 | 1.99% | 68,700 |
| Jun 12, 2026 | 1,848.00 | 1,926.00 | 1,790.00 | 1,860.00 | 1,860.00 | 2.88% | 105,500 |
| Jun 11, 2026 | 1,725.00 | 1,852.00 | 1,705.00 | 1,808.00 | 1,808.00 | 2.44% | 88,700 |
| Jun 10, 2026 | 1,848.00 | 1,865.00 | 1,730.00 | 1,765.00 | 1,765.00 | -4.49% | 144,900 |
| Jun 9, 2026 | 1,914.00 | 1,986.00 | 1,818.00 | 1,848.00 | 1,848.00 | -2.38% | 190,400 |
| Jun 8, 2026 | 1,970.00 | 1,970.00 | 1,877.00 | 1,893.00 | 1,893.00 | -6.75% | 105,200 |