MK Seiko Co., Ltd. (TYO:5906)
Japan · Delayed Price · Currency is JPY 773.00
-19.00 (-2.40%)
Sep 11, 2026, 3:30 PM JST
MK Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 790.00 | 790.00 | 773.00 | 773.00 | 773.00 | -2.40% | 7,000 |
| Sep 10, 2026 | 801.00 | 801.00 | 792.00 | 792.00 | 792.00 | -0.75% | 5,800 |
| Sep 9, 2026 | 799.00 | 799.00 | 794.00 | 798.00 | 798.00 | 0.38% | 6,600 |
| Sep 8, 2026 | 779.00 | 795.00 | 778.00 | 795.00 | 795.00 | 1.92% | 3,200 |
| Sep 7, 2026 | 773.00 | 784.00 | 772.00 | 780.00 | 780.00 | 1.04% | 5,500 |
| Sep 4, 2026 | 768.00 | 774.00 | 766.00 | 772.00 | 772.00 | 0.52% | 4,000 |
| Sep 3, 2026 | 767.00 | 773.00 | 763.00 | 768.00 | 768.00 | 0.39% | 7,500 |
| Sep 2, 2026 | 764.00 | 769.00 | 761.00 | 765.00 | 765.00 | -0.13% | 2,800 |
| Sep 1, 2026 | 760.00 | 766.00 | 757.00 | 766.00 | 766.00 | 0.79% | 5,000 |
| Aug 31, 2026 | 756.00 | 760.00 | 756.00 | 760.00 | 760.00 | 0.53% | 4,000 |
| Aug 28, 2026 | 754.00 | 757.00 | 751.00 | 756.00 | 756.00 | 0.27% | 4,600 |
| Aug 27, 2026 | 755.00 | 755.00 | 751.00 | 754.00 | 754.00 | 0.13% | 3,400 |
| Aug 26, 2026 | 752.00 | 756.00 | 752.00 | 753.00 | 753.00 | 0.13% | 4,000 |
| Aug 25, 2026 | 756.00 | 756.00 | 751.00 | 752.00 | 752.00 | - | 2,500 |
| Aug 24, 2026 | 750.00 | 752.00 | 750.00 | 752.00 | 752.00 | 0.13% | 4,900 |
| Aug 21, 2026 | 751.00 | 753.00 | 751.00 | 751.00 | 751.00 | - | 2,100 |
| Aug 20, 2026 | 755.00 | 755.00 | 751.00 | 751.00 | 751.00 | - | 1,600 |
| Aug 19, 2026 | 757.00 | 757.00 | 751.00 | 751.00 | 751.00 | -0.79% | 2,300 |
| Aug 18, 2026 | 760.00 | 762.00 | 757.00 | 757.00 | 757.00 | -0.39% | 3,800 |
| Aug 17, 2026 | 749.00 | 761.00 | 748.00 | 760.00 | 760.00 | 1.60% | 7,300 |
| Aug 14, 2026 | 743.00 | 757.00 | 741.00 | 748.00 | 748.00 | 0.40% | 9,300 |
| Aug 13, 2026 | 740.00 | 745.00 | 739.00 | 745.00 | 745.00 | 0.81% | 7,200 |
| Aug 12, 2026 | 739.00 | 742.00 | 734.00 | 739.00 | 739.00 | 0.14% | 16,100 |
| Aug 10, 2026 | 739.00 | 744.00 | 737.00 | 738.00 | 738.00 | 0.54% | 12,600 |
| Aug 7, 2026 | 746.00 | 746.00 | 731.00 | 734.00 | 734.00 | -1.74% | 19,200 |
| Aug 6, 2026 | 752.00 | 754.00 | 747.00 | 747.00 | 747.00 | -0.93% | 5,100 |
| Aug 5, 2026 | 755.00 | 763.00 | 754.00 | 754.00 | 754.00 | - | 7,300 |
| Aug 4, 2026 | 738.00 | 762.00 | 738.00 | 754.00 | 754.00 | 2.17% | 11,400 |
| Aug 3, 2026 | 739.00 | 748.00 | 732.00 | 738.00 | 738.00 | 0.82% | 13,800 |
| Jul 31, 2026 | 750.00 | 750.00 | 732.00 | 732.00 | 732.00 | -3.05% | 41,900 |
| Jul 30, 2026 | 740.00 | 755.00 | 735.00 | 755.00 | 755.00 | -5.74% | 45,200 |
| Jul 29, 2026 | 818.00 | 819.00 | 801.00 | 801.00 | 801.00 | -3.61% | 29,000 |
| Jul 28, 2026 | 818.00 | 833.00 | 816.00 | 831.00 | 831.00 | 0.97% | 9,400 |
| Jul 27, 2026 | 824.00 | 830.00 | 803.00 | 823.00 | 823.00 | - | 5,300 |
| Jul 24, 2026 | 824.00 | 824.00 | 812.00 | 823.00 | 823.00 | -0.12% | 2,200 |
| Jul 23, 2026 | 824.00 | 824.00 | 821.00 | 824.00 | 824.00 | - | 3,000 |
| Jul 22, 2026 | 808.00 | 829.00 | 808.00 | 824.00 | 824.00 | 1.98% | 6,500 |
| Jul 21, 2026 | 801.00 | 810.00 | 801.00 | 808.00 | 808.00 | 0.50% | 3,800 |
| Jul 17, 2026 | 817.00 | 824.00 | 803.00 | 804.00 | 804.00 | -1.71% | 11,600 |
| Jul 16, 2026 | 825.00 | 825.00 | 814.00 | 818.00 | 818.00 | -0.73% | 5,200 |
| Jul 15, 2026 | 820.00 | 829.00 | 820.00 | 824.00 | 824.00 | 0.49% | 2,600 |
| Jul 14, 2026 | 805.00 | 823.00 | 805.00 | 820.00 | 820.00 | 1.86% | 6,800 |
| Jul 13, 2026 | 824.00 | 825.00 | 805.00 | 805.00 | 805.00 | -2.31% | 6,400 |
| Jul 10, 2026 | 812.00 | 841.00 | 812.00 | 824.00 | 824.00 | 1.60% | 5,400 |
| Jul 9, 2026 | 810.00 | 820.00 | 810.00 | 811.00 | 811.00 | 0.12% | 4,300 |
| Jul 8, 2026 | 820.00 | 820.00 | 808.00 | 810.00 | 810.00 | -1.22% | 5,200 |
| Jul 7, 2026 | 827.00 | 845.00 | 820.00 | 820.00 | 820.00 | 0.37% | 10,600 |
| Jul 6, 2026 | 807.00 | 824.00 | 807.00 | 817.00 | 817.00 | 1.24% | 5,600 |
| Jul 3, 2026 | 788.00 | 807.00 | 788.00 | 807.00 | 807.00 | 2.67% | 6,700 |
| Jul 2, 2026 | 776.00 | 795.00 | 776.00 | 786.00 | 786.00 | 1.29% | 7,900 |