MK Seiko Co., Ltd. (TYO:5906)
Japan · Delayed Price · Currency is JPY 815.00
+20.00 (2.52%)
May 28, 2026, 3:30 PM JST
MK Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 797.00 | 834.00 | 797.00 | 822.00 | - | 3.40% | 13,300 |
| 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 |
| May 21, 2026 | 727.00 | 743.00 | 724.00 | 736.00 | 736.00 | 1.94% | 8,600 |
| May 20, 2026 | 728.00 | 728.00 | 720.00 | 722.00 | 722.00 | -0.82% | 21,300 |
| May 19, 2026 | 747.00 | 747.00 | 726.00 | 728.00 | 728.00 | -0.95% | 10,600 |
| May 18, 2026 | 735.00 | 737.00 | 728.00 | 735.00 | 735.00 | - | 9,600 |
| May 15, 2026 | 723.00 | 747.00 | 721.00 | 735.00 | 735.00 | 1.66% | 18,700 |
| May 14, 2026 | 730.00 | 746.00 | 714.00 | 723.00 | 723.00 | -1.50% | 38,200 |
| May 13, 2026 | 745.00 | 745.00 | 726.00 | 734.00 | 734.00 | -2.39% | 40,000 |
| May 12, 2026 | 741.00 | 770.00 | 741.00 | 752.00 | 752.00 | 0.67% | 29,500 |
| May 11, 2026 | 772.00 | 772.00 | 740.00 | 747.00 | 747.00 | -3.49% | 57,800 |
| May 8, 2026 | 777.00 | 777.00 | 771.00 | 774.00 | 774.00 | -1.02% | 31,600 |
| May 7, 2026 | 803.00 | 809.00 | 777.00 | 782.00 | 782.00 | -10.11% | 114,100 |
| May 1, 2026 | 879.00 | 892.00 | 837.00 | 870.00 | 870.00 | -1.02% | 167,300 |
| Apr 30, 2026 | 880.00 | 885.00 | 860.00 | 879.00 | 879.00 | 1.62% | 18,000 |
| Apr 28, 2026 | 861.00 | 880.00 | 860.00 | 865.00 | 865.00 | 0.46% | 15,100 |
| Apr 27, 2026 | 850.00 | 865.00 | 850.00 | 861.00 | 861.00 | 1.41% | 11,400 |
| Apr 24, 2026 | 863.00 | 877.00 | 837.00 | 849.00 | 849.00 | -1.51% | 15,100 |
| Apr 23, 2026 | 890.00 | 897.00 | 862.00 | 862.00 | 862.00 | -3.79% | 13,400 |
| Apr 22, 2026 | 896.00 | 899.00 | 885.00 | 896.00 | 896.00 | 0.67% | 3,400 |
| Apr 21, 2026 | 895.00 | 895.00 | 887.00 | 890.00 | 890.00 | - | 3,600 |
| Apr 20, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | 0.34% | 7,500 |
| Apr 17, 2026 | 887.00 | 910.00 | 886.00 | 887.00 | 887.00 | - | 11,800 |
| Apr 16, 2026 | 896.00 | 904.00 | 886.00 | 887.00 | 887.00 | - | 11,600 |
| Apr 15, 2026 | 899.00 | 907.00 | 882.00 | 887.00 | 887.00 | -0.67% | 11,800 |
| Apr 14, 2026 | 893.00 | 911.00 | 893.00 | 893.00 | 893.00 | - | 9,700 |
| Apr 13, 2026 | 914.00 | 917.00 | 890.00 | 893.00 | 893.00 | -2.51% | 16,600 |
| Apr 10, 2026 | 942.00 | 943.00 | 916.00 | 916.00 | 916.00 | -1.19% | 16,800 |
| Apr 9, 2026 | 913.00 | 953.00 | 913.00 | 927.00 | 927.00 | 1.42% | 32,200 |
| Apr 8, 2026 | 902.00 | 916.00 | 899.00 | 914.00 | 914.00 | 3.04% | 24,800 |
| Apr 7, 2026 | 886.00 | 902.00 | 885.00 | 887.00 | 887.00 | 1.03% | 27,400 |
| Apr 6, 2026 | 877.00 | 887.00 | 875.00 | 878.00 | 878.00 | 0.92% | 16,200 |
| Apr 3, 2026 | 864.00 | 874.00 | 864.00 | 870.00 | 870.00 | 0.58% | 14,000 |
| Apr 2, 2026 | 869.00 | 889.00 | 857.00 | 865.00 | 865.00 | -0.12% | 32,000 |
| Apr 1, 2026 | 865.00 | 869.00 | 861.00 | 866.00 | 866.00 | 3.71% | 16,400 |
| Mar 31, 2026 | 828.00 | 848.00 | 823.00 | 835.00 | 835.00 | 0.72% | 19,000 |
| Mar 30, 2026 | 833.00 | 835.00 | 822.00 | 829.00 | 829.00 | -4.16% | 42,500 |
| Mar 27, 2026 | 857.00 | 872.00 | 855.00 | 865.00 | 865.00 | 0.12% | 24,600 |
| Mar 26, 2026 | 881.00 | 892.00 | 863.00 | 864.00 | 864.00 | -1.48% | 28,200 |
| Mar 25, 2026 | 871.00 | 884.00 | 857.00 | 877.00 | 877.00 | 2.69% | 120,600 |
| Mar 24, 2026 | 850.00 | 864.00 | 837.00 | 854.00 | 854.00 | 3.02% | 40,700 |
| Mar 23, 2026 | 850.00 | 850.00 | 814.00 | 829.00 | 829.00 | -3.27% | 67,800 |
| Mar 19, 2026 | 879.00 | 879.00 | 855.00 | 857.00 | 857.00 | -3.38% | 74,300 |
| Mar 18, 2026 | 883.00 | 904.00 | 874.00 | 887.00 | 887.00 | -1.22% | 69,700 |
| Mar 17, 2026 | 925.00 | 927.00 | 911.00 | 913.00 | 898.00 | 0.33% | 70,500 |
| Mar 16, 2026 | 913.00 | 917.00 | 902.00 | 910.00 | 895.05 | -1.19% | 40,400 |
| Mar 13, 2026 | 930.00 | 952.00 | 918.00 | 921.00 | 905.87 | -3.96% | 72,500 |