Skip to main content
logo
Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
+137.00 (5.07%)
Mar 5, 2026, 3:30 PM JST

TYO:6144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,799.002,929.002,760.002,870.00-6.14%7,800
Mar 4, 20262,800.002,802.002,663.002,704.002,704.00-6.53%16,400
Mar 3, 20262,975.002,975.002,863.002,893.002,893.00-2.76%12,500
Mar 2, 20262,870.002,978.002,828.002,975.002,975.003.30%10,500
Feb 27, 20262,790.002,882.002,775.002,880.002,880.002.86%12,700
Feb 26, 20262,860.002,860.002,775.002,800.002,800.00-1.89%14,800
Feb 25, 20262,859.002,860.002,817.002,854.002,854.00-0.17%8,300
Feb 24, 20262,877.002,890.002,825.002,859.002,859.00-0.28%9,300
Feb 20, 20262,892.002,892.002,822.002,867.002,867.00-0.86%5,200
Feb 19, 20262,861.002,892.002,800.002,892.002,892.001.26%4,700
Feb 18, 20262,886.002,960.002,850.002,856.002,856.000.39%10,500
Feb 17, 20262,823.002,845.002,729.002,845.002,845.001.64%6,900
Feb 16, 20262,737.002,800.002,737.002,799.002,799.002.34%6,100
Feb 13, 20262,785.002,803.002,688.002,735.002,735.00-2.60%10,300
Feb 12, 20262,783.002,830.002,783.002,808.002,808.000.90%9,700
Feb 10, 20262,800.002,801.002,764.002,783.002,783.00-0.25%2,800
Feb 9, 20262,825.002,830.002,775.002,790.002,790.000.54%8,700
Feb 6, 20262,735.002,793.002,647.002,775.002,775.001.39%9,900
Feb 5, 20262,791.002,795.002,735.002,737.002,737.00-1.16%4,900
Feb 4, 20262,811.002,811.002,739.002,769.002,769.00-1.00%8,100
Feb 3, 20262,700.002,815.002,700.002,797.002,797.003.63%10,800
Feb 2, 20262,694.002,799.002,650.002,699.002,699.004.05%29,200
Jan 30, 20262,735.002,887.002,584.002,594.002,594.00-5.02%34,800
Jan 29, 20262,778.002,778.002,728.002,731.002,731.00-1.69%3,900
Jan 28, 20262,825.002,825.002,768.002,778.002,778.00-1.66%3,000
Jan 27, 20262,824.002,844.002,816.002,825.002,825.000.78%2,200
Jan 26, 20262,850.002,850.002,790.002,803.002,803.00-2.13%7,300
Jan 23, 20262,870.002,870.002,822.002,864.002,864.000.03%2,600
Jan 22, 20262,822.002,863.002,822.002,863.002,863.001.49%2,300
Jan 21, 20262,859.002,859.002,816.002,821.002,821.00-3.03%8,900
Jan 20, 20262,911.002,930.002,890.002,909.002,909.00-0.07%4,300
Jan 19, 20262,902.002,957.002,889.002,911.002,911.00-0.34%7,000
Jan 16, 20262,903.002,937.002,900.002,921.002,921.00-0.48%5,400
Jan 15, 20262,939.002,939.002,908.002,935.002,935.00-0.14%4,100
Jan 14, 20262,970.002,970.002,901.002,939.002,939.00-1.21%5,400
Jan 13, 20262,964.002,983.002,961.002,975.002,975.000.85%3,300
Jan 9, 20263,000.003,000.002,945.002,950.002,950.00-1.67%5,300
Jan 8, 20263,100.003,100.002,992.003,000.003,000.00-2.28%5,900
Jan 7, 20263,010.003,150.003,000.003,070.003,070.001.15%25,400
Jan 6, 20263,000.003,075.002,968.003,035.003,035.00-0.82%17,300
Jan 5, 20262,971.003,100.002,944.003,060.003,060.003.94%23,500
Dec 30, 20252,921.002,950.002,910.002,944.002,944.000.79%4,600
Dec 29, 20252,917.002,999.002,900.002,921.002,921.000.72%8,400
Dec 26, 20252,842.002,974.002,800.002,900.002,900.003.87%18,300
Dec 25, 20252,820.002,820.002,761.002,792.002,792.00-0.14%6,600
Dec 24, 20252,759.002,799.002,759.002,796.002,796.00-0.21%2,200
Dec 23, 20252,818.002,845.002,784.002,802.002,802.00-1.68%4,000
Dec 22, 20252,782.002,872.002,777.002,850.002,850.002.44%5,500
Dec 19, 20252,705.002,798.002,691.002,782.002,782.002.92%5,100
Dec 18, 20252,738.002,741.002,585.002,703.002,703.00-2.07%50,100