SEIWA HOLDINGS Co., Ltd. (TYO:523A)
Japan · Delayed Price · Currency is JPY 1,476.00
-129.00 (-8.04%)
At close: Jul 17, 2026
SEIWA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 1,934.00 | 2,095.00 | 1,920.00 | 2,030.00 | 2,030.00 | 6.01% | 150,700 |
| Jun 4, 2026 | 2,135.00 | 2,140.00 | 1,846.00 | 1,915.00 | 1,915.00 | -6.36% | 282,800 |
| 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 |