MK Seiko Co., Ltd. (TYO:5906)
Japan · Delayed Price · Currency is JPY 698.00
-6.00 (-0.85%)
Jan 23, 2026, 3:30 PM JST
MK Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 704.00 | 704.00 | 673.00 | 698.00 | 698.00 | -0.85% | 37,100 |
| Jan 22, 2026 | 697.00 | 735.00 | 695.00 | 704.00 | 704.00 | 0.57% | 99,000 |
| Jan 21, 2026 | 675.00 | 706.00 | 667.00 | 700.00 | 700.00 | 1.01% | 35,800 |
| Jan 20, 2026 | 688.00 | 700.00 | 683.00 | 693.00 | 693.00 | 1.61% | 40,100 |
| Jan 19, 2026 | 672.00 | 685.00 | 670.00 | 682.00 | 682.00 | 1.04% | 36,600 |
| Jan 16, 2026 | 670.00 | 687.00 | 666.00 | 675.00 | 675.00 | 1.20% | 42,000 |
| Jan 15, 2026 | 650.00 | 668.00 | 647.00 | 667.00 | 667.00 | 2.46% | 20,100 |
| Jan 14, 2026 | 653.00 | 656.00 | 647.00 | 651.00 | 651.00 | -0.31% | 12,300 |
| Jan 13, 2026 | 653.00 | 659.00 | 650.00 | 653.00 | 653.00 | 0.15% | 17,600 |
| Jan 9, 2026 | 656.00 | 656.00 | 650.00 | 652.00 | 652.00 | 0.15% | 9,400 |
| Jan 8, 2026 | 659.00 | 669.00 | 651.00 | 651.00 | 651.00 | -1.96% | 17,400 |
| Jan 7, 2026 | 665.00 | 669.00 | 656.00 | 664.00 | 664.00 | -0.75% | 12,700 |
| Jan 6, 2026 | 650.00 | 670.00 | 646.00 | 669.00 | 669.00 | 2.61% | 52,400 |
| Jan 5, 2026 | 651.00 | 656.00 | 639.00 | 652.00 | 652.00 | 0.15% | 33,800 |
| Dec 30, 2025 | 656.00 | 656.00 | 636.00 | 651.00 | 651.00 | -0.76% | 40,100 |
| Dec 29, 2025 | 670.00 | 675.00 | 653.00 | 656.00 | 656.00 | -0.61% | 28,200 |
| Dec 26, 2025 | 666.00 | 678.00 | 637.00 | 660.00 | 660.00 | 0.15% | 83,300 |
| Dec 25, 2025 | 661.00 | 667.00 | 647.00 | 659.00 | 659.00 | -1.79% | 52,400 |
| Dec 24, 2025 | 678.00 | 684.00 | 646.00 | 671.00 | 671.00 | 0.45% | 54,300 |
| Dec 23, 2025 | 644.00 | 668.00 | 632.00 | 668.00 | 668.00 | 3.57% | 86,500 |
| Dec 22, 2025 | 656.00 | 670.00 | 622.00 | 645.00 | 645.00 | -0.15% | 173,400 |
| Dec 19, 2025 | 706.00 | 706.00 | 633.00 | 646.00 | 646.00 | -4.44% | 296,500 |
| Dec 18, 2025 | 690.00 | 720.00 | 651.00 | 676.00 | 676.00 | 4.00% | 836,400 |
| Dec 17, 2025 | 560.00 | 650.00 | 559.00 | 650.00 | 650.00 | 18.18% | 1,028,700 |
| Dec 16, 2025 | 546.00 | 569.00 | 545.00 | 550.00 | 550.00 | 0.73% | 35,200 |
| Dec 15, 2025 | 545.00 | 548.00 | 541.00 | 546.00 | 546.00 | 1.30% | 7,700 |
| Dec 12, 2025 | 541.00 | 544.00 | 537.00 | 539.00 | 539.00 | 0.19% | 6,000 |
| Dec 11, 2025 | 540.00 | 545.00 | 537.00 | 538.00 | 538.00 | -0.55% | 10,400 |
| Dec 10, 2025 | 544.00 | 549.00 | 540.00 | 541.00 | 541.00 | -0.55% | 9,300 |
| Dec 9, 2025 | 547.00 | 548.00 | 543.00 | 544.00 | 544.00 | -0.37% | 7,000 |
| Dec 8, 2025 | 558.00 | 560.00 | 543.00 | 546.00 | 546.00 | -1.27% | 19,800 |
| Dec 5, 2025 | 554.00 | 555.00 | 550.00 | 553.00 | 553.00 | -0.18% | 5,600 |
| Dec 4, 2025 | 547.00 | 554.00 | 546.00 | 554.00 | 554.00 | 2.03% | 10,100 |
| Dec 3, 2025 | 552.00 | 552.00 | 543.00 | 543.00 | 543.00 | -0.55% | 7,000 |
| Dec 2, 2025 | 555.00 | 555.00 | 546.00 | 546.00 | 546.00 | -0.91% | 14,400 |
| Dec 1, 2025 | 554.00 | 554.00 | 547.00 | 551.00 | 551.00 | -0.54% | 7,700 |
| Nov 28, 2025 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 0.73% | 9,900 |
| Nov 27, 2025 | 545.00 | 550.00 | 543.00 | 550.00 | 550.00 | 1.29% | 9,600 |
| Nov 26, 2025 | 542.00 | 545.00 | 536.00 | 543.00 | 543.00 | 0.93% | 9,200 |
| Nov 25, 2025 | 535.00 | 543.00 | 535.00 | 538.00 | 538.00 | 0.19% | 16,400 |
| Nov 21, 2025 | 529.00 | 537.00 | 528.00 | 537.00 | 537.00 | 1.13% | 9,400 |
| Nov 20, 2025 | 537.00 | 537.00 | 528.00 | 531.00 | 531.00 | -0.38% | 11,900 |
| Nov 19, 2025 | 536.00 | 540.00 | 533.00 | 533.00 | 533.00 | -0.56% | 6,800 |
| Nov 18, 2025 | 547.00 | 547.00 | 536.00 | 536.00 | 536.00 | -2.19% | 17,300 |
| Nov 17, 2025 | 550.00 | 556.00 | 543.00 | 548.00 | 548.00 | -0.36% | 23,900 |
| Nov 14, 2025 | 554.00 | 554.00 | 547.00 | 550.00 | 550.00 | -0.90% | 7,000 |
| Nov 13, 2025 | 546.00 | 555.00 | 544.00 | 555.00 | 555.00 | 1.65% | 13,200 |
| Nov 12, 2025 | 554.00 | 555.00 | 543.00 | 546.00 | 546.00 | -1.62% | 17,200 |
| Nov 11, 2025 | 537.00 | 555.00 | 536.00 | 555.00 | 555.00 | 3.93% | 48,200 |
| Nov 10, 2025 | 535.00 | 542.00 | 526.00 | 534.00 | 534.00 | -0.19% | 24,500 |