MK Seiko Co., Ltd. (TYO:5906)
Japan · Delayed Price · Currency is JPY 732.00
-23.00 (-3.05%)
Jul 31, 2026, 3:30 PM JST
MK Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 782.00 | 788.00 | 771.00 | 776.00 | 776.00 | -0.77% | 7,500 |
| Jun 30, 2026 | 779.00 | 787.00 | 767.00 | 782.00 | 782.00 | -0.13% | 9,200 |
| Jun 29, 2026 | 777.00 | 786.00 | 777.00 | 783.00 | 783.00 | -0.13% | 2,200 |
| Jun 26, 2026 | 788.00 | 790.00 | 779.00 | 784.00 | 784.00 | -0.51% | 6,400 |
| Jun 25, 2026 | 780.00 | 788.00 | 772.00 | 788.00 | 788.00 | 1.16% | 5,000 |
| Jun 24, 2026 | 758.00 | 800.00 | 758.00 | 779.00 | 779.00 | 2.64% | 10,200 |
| Jun 23, 2026 | 761.00 | 761.00 | 755.00 | 759.00 | 759.00 | -0.26% | 3,200 |
| Jun 22, 2026 | 752.00 | 766.00 | 751.00 | 761.00 | 761.00 | 0.93% | 14,400 |
| Jun 19, 2026 | 759.00 | 759.00 | 753.00 | 754.00 | 754.00 | -0.53% | 3,200 |
| Jun 18, 2026 | 759.00 | 766.00 | 750.00 | 758.00 | 758.00 | -0.13% | 26,400 |
| Jun 17, 2026 | 765.00 | 767.00 | 755.00 | 759.00 | 759.00 | - | 20,600 |
| Jun 16, 2026 | 754.00 | 759.00 | 744.00 | 759.00 | 759.00 | 0.40% | 8,900 |
| Jun 15, 2026 | 747.00 | 764.00 | 745.00 | 756.00 | 756.00 | 1.61% | 20,300 |
| Jun 12, 2026 | 745.00 | 754.00 | 741.00 | 744.00 | 744.00 | 0.27% | 9,100 |
| Jun 11, 2026 | 762.00 | 765.00 | 742.00 | 742.00 | 742.00 | -3.01% | 21,300 |
| Jun 10, 2026 | 775.00 | 777.00 | 761.00 | 765.00 | 765.00 | -1.54% | 9,600 |
| Jun 9, 2026 | 776.00 | 795.00 | 774.00 | 777.00 | 777.00 | 0.65% | 7,400 |
| Jun 8, 2026 | 786.00 | 790.00 | 772.00 | 772.00 | 772.00 | -2.89% | 11,300 |
| Jun 5, 2026 | 765.00 | 795.00 | 765.00 | 795.00 | 795.00 | 3.25% | 15,400 |
| Jun 4, 2026 | 779.00 | 785.00 | 769.00 | 770.00 | 770.00 | -1.53% | 7,900 |
| Jun 3, 2026 | 777.00 | 794.00 | 777.00 | 782.00 | 782.00 | - | 13,900 |
| Jun 2, 2026 | 781.00 | 794.00 | 778.00 | 782.00 | 782.00 | -0.13% | 16,800 |
| Jun 1, 2026 | 808.00 | 809.00 | 780.00 | 783.00 | 783.00 | -3.21% | 19,700 |
| May 29, 2026 | 830.00 | 831.00 | 802.00 | 809.00 | 809.00 | -0.74% | 19,300 |
| May 28, 2026 | 797.00 | 834.00 | 797.00 | 815.00 | 815.00 | 2.52% | 20,000 |
| May 27, 2026 | 799.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.63% | 22,400 |
| May 26, 2026 | 798.00 | 810.00 | 788.00 | 800.00 | 800.00 | 1.27% | 22,200 |
| May 25, 2026 | 800.00 | 804.00 | 785.00 | 790.00 | 790.00 | 3.95% | 38,300 |
| May 22, 2026 | 744.00 | 760.00 | 744.00 | 760.00 | 760.00 | 3.26% | 18,700 |