SEIWA HOLDINGS Co., Ltd. (TYO:523A)
Japan · Delayed Price · Currency is JPY 1,861.00
+67.00 (3.73%)
Oct 9, 2026, 3:30 PM JST
SEIWA HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,794.00 | 1,867.00 | 1,757.00 | 1,861.00 | 1,861.00 | 3.73% | 60,000 |
| Oct 8, 2026 | 1,898.00 | 1,898.00 | 1,791.00 | 1,794.00 | 1,794.00 | -5.48% | 70,400 |
| Oct 7, 2026 | 1,920.00 | 1,947.00 | 1,859.00 | 1,898.00 | 1,898.00 | -0.37% | 56,800 |
| Oct 6, 2026 | 1,950.00 | 1,959.00 | 1,898.00 | 1,905.00 | 1,905.00 | -3.45% | 58,300 |
| Oct 5, 2026 | 1,971.00 | 1,992.00 | 1,927.00 | 1,973.00 | 1,973.00 | 0.25% | 45,100 |
| Oct 2, 2026 | 1,965.00 | 2,027.00 | 1,930.00 | 1,968.00 | 1,968.00 | 0.25% | 110,900 |
| Oct 1, 2026 | 1,980.00 | 2,010.00 | 1,947.00 | 1,963.00 | 1,963.00 | -0.86% | 85,500 |
| Sep 30, 2026 | 1,883.00 | 1,994.00 | 1,877.00 | 1,980.00 | 1,980.00 | 4.21% | 96,700 |
| Sep 29, 2026 | 1,858.00 | 1,915.00 | 1,845.00 | 1,900.00 | 1,900.00 | 0.11% | 74,000 |
| Sep 28, 2026 | 1,855.00 | 1,908.00 | 1,843.00 | 1,898.00 | 1,898.00 | 4.06% | 94,400 |
| Sep 25, 2026 | 1,816.00 | 1,900.00 | 1,800.00 | 1,824.00 | 1,824.00 | 0.44% | 116,000 |
| Sep 24, 2026 | 1,930.00 | 1,997.00 | 1,788.00 | 1,816.00 | 1,816.00 | -4.72% | 203,500 |
| Sep 18, 2026 | 1,822.00 | 1,917.00 | 1,822.00 | 1,906.00 | 1,906.00 | 4.84% | 160,800 |
| Sep 17, 2026 | 1,807.00 | 1,857.00 | 1,795.00 | 1,818.00 | 1,818.00 | 2.36% | 71,700 |
| Sep 16, 2026 | 1,774.00 | 1,798.00 | 1,739.00 | 1,776.00 | 1,776.00 | -0.50% | 61,000 |
| Sep 15, 2026 | 1,769.00 | 1,809.00 | 1,730.00 | 1,785.00 | 1,785.00 | 1.77% | 50,600 |
| Sep 14, 2026 | 1,725.00 | 1,760.00 | 1,686.00 | 1,754.00 | 1,754.00 | - | 67,800 |
| Sep 11, 2026 | 1,769.00 | 1,794.00 | 1,743.00 | 1,754.00 | 1,754.00 | -5.14% | 97,200 |
| Sep 10, 2026 | 1,785.00 | 1,849.00 | 1,761.00 | 1,849.00 | 1,849.00 | 2.04% | 66,900 |
| Sep 9, 2026 | 1,762.00 | 1,842.00 | 1,760.00 | 1,812.00 | 1,812.00 | 2.32% | 71,900 |
| Sep 8, 2026 | 1,781.00 | 1,862.00 | 1,762.00 | 1,771.00 | 1,771.00 | -2.05% | 136,100 |
| Sep 7, 2026 | 1,746.00 | 1,834.00 | 1,724.00 | 1,808.00 | 1,808.00 | 4.87% | 106,300 |
| Sep 4, 2026 | 1,671.00 | 1,758.00 | 1,659.00 | 1,724.00 | 1,724.00 | 3.48% | 84,700 |
| Sep 3, 2026 | 1,737.00 | 1,737.00 | 1,665.00 | 1,666.00 | 1,666.00 | -2.23% | 76,700 |
| Sep 2, 2026 | 1,801.00 | 1,844.00 | 1,700.00 | 1,704.00 | 1,704.00 | -7.99% | 260,600 |
| Sep 1, 2026 | 1,846.00 | 1,862.00 | 1,760.00 | 1,852.00 | 1,852.00 | 0.43% | 159,500 |
| Aug 31, 2026 | 1,813.00 | 1,869.00 | 1,797.00 | 1,844.00 | 1,844.00 | 2.67% | 190,800 |
| Aug 28, 2026 | 1,722.00 | 1,847.00 | 1,722.00 | 1,796.00 | 1,796.00 | 6.08% | 304,200 |
| Aug 27, 2026 | 1,626.00 | 1,703.00 | 1,578.00 | 1,693.00 | 1,693.00 | 7.97% | 295,100 |
| Aug 26, 2026 | 1,710.00 | 1,720.00 | 1,562.00 | 1,568.00 | 1,568.00 | -9.68% | 228,300 |
| Aug 25, 2026 | 1,667.00 | 1,746.00 | 1,629.00 | 1,736.00 | 1,736.00 | 2.84% | 174,800 |
| Aug 24, 2026 | 1,681.00 | 1,688.00 | 1,611.00 | 1,688.00 | 1,688.00 | - | 201,900 |
| Aug 21, 2026 | 1,749.00 | 1,749.00 | 1,630.00 | 1,688.00 | 1,688.00 | -3.93% | 272,000 |
| Aug 20, 2026 | 1,783.00 | 1,802.00 | 1,751.00 | 1,757.00 | 1,757.00 | -3.25% | 78,400 |
| Aug 19, 2026 | 1,810.00 | 1,900.00 | 1,785.00 | 1,816.00 | 1,816.00 | 1.74% | 162,200 |
| Aug 18, 2026 | 1,800.00 | 1,954.00 | 1,782.00 | 1,785.00 | 1,785.00 | -2.67% | 194,600 |
| 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 |