MK Seiko Co., Ltd. (TYO:5906)
Japan · Delayed Price · Currency is JPY 770.00
-8.00 (-1.03%)
Oct 23, 2026, 3:30 PM JST
MK Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 763.00 | 771.00 | 759.00 | 770.00 | 770.00 | -1.03% | 8,600 |
| Oct 22, 2026 | 778.00 | 780.00 | 769.00 | 778.00 | 778.00 | -0.38% | 4,800 |
| Oct 21, 2026 | 790.00 | 791.00 | 774.00 | 781.00 | 781.00 | 0.13% | 4,200 |
| Oct 20, 2026 | 778.00 | 792.00 | 777.00 | 780.00 | 780.00 | 0.26% | 5,400 |
| Oct 19, 2026 | 774.00 | 785.00 | 768.00 | 778.00 | 778.00 | - | 3,300 |
| Oct 16, 2026 | 772.00 | 788.00 | 772.00 | 778.00 | 778.00 | 0.78% | 2,000 |
| Oct 15, 2026 | 766.00 | 772.00 | 766.00 | 772.00 | 772.00 | 0.52% | 1,100 |
| Oct 14, 2026 | 767.00 | 771.00 | 765.00 | 768.00 | 768.00 | - | 2,200 |
| Oct 13, 2026 | 766.00 | 771.00 | 766.00 | 768.00 | 768.00 | -0.90% | 3,400 |
| Oct 9, 2026 | 774.00 | 775.00 | 769.00 | 775.00 | 775.00 | 0.13% | 3,500 |
| Oct 8, 2026 | 777.00 | 777.00 | 774.00 | 774.00 | 774.00 | -0.39% | 3,100 |
| Oct 7, 2026 | 778.00 | 780.00 | 775.00 | 777.00 | 777.00 | -0.26% | 1,700 |
| Oct 6, 2026 | 778.00 | 779.00 | 773.00 | 779.00 | 779.00 | 0.13% | 4,100 |
| Oct 5, 2026 | 785.00 | 785.00 | 778.00 | 778.00 | 778.00 | 0.39% | 2,000 |
| Oct 2, 2026 | 775.00 | 780.00 | 773.00 | 775.00 | 775.00 | -0.39% | 3,400 |
| Oct 1, 2026 | 778.00 | 790.00 | 778.00 | 778.00 | 778.00 | - | 3,800 |
| Sep 30, 2026 | 775.00 | 778.00 | 769.00 | 778.00 | 778.00 | -0.26% | 3,700 |
| Sep 29, 2026 | 774.00 | 787.00 | 765.00 | 780.00 | 780.00 | 0.78% | 4,700 |
| Sep 28, 2026 | 772.00 | 774.00 | 768.00 | 774.00 | 774.00 | 0.26% | 4,900 |
| Sep 25, 2026 | 770.00 | 772.00 | 769.00 | 772.00 | 772.00 | -0.26% | 2,900 |
| Sep 24, 2026 | 772.00 | 781.00 | 772.00 | 774.00 | 774.00 | 0.26% | 4,500 |
| Sep 18, 2026 | 771.00 | 780.00 | 771.00 | 772.00 | 772.00 | -1.03% | 5,500 |
| Sep 17, 2026 | 772.00 | 784.00 | 770.00 | 780.00 | 780.00 | 0.65% | 2,000 |
| Sep 16, 2026 | 772.00 | 775.00 | 771.00 | 775.00 | 775.00 | 0.26% | 1,200 |
| Sep 15, 2026 | 770.00 | 774.00 | 770.00 | 773.00 | 773.00 | 0.26% | 1,600 |
| Sep 14, 2026 | 771.00 | 777.00 | 769.00 | 771.00 | 771.00 | -0.26% | 4,400 |
| 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 |