Skip to main content
logo
Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan flag Japan · Delayed Price · Currency is JPY
2,563.00
-36.00 (-1.39%)
Oct 23, 2026, 9:56 AM JST

TYO:6144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,559.002,568.002,545.002,563.002,563.00-1.39%7,000
Oct 22, 20262,563.002,599.002,560.002,599.002,599.001.56%4,800
Oct 21, 20262,537.002,559.002,520.002,559.002,559.002.32%6,900
Oct 20, 20262,535.002,549.002,500.002,501.002,501.00-1.69%16,300
Oct 19, 20262,522.002,568.002,522.002,544.002,544.00-1.78%10,600
Oct 16, 20262,568.002,590.002,550.002,590.002,590.001.45%11,300
Oct 15, 20262,625.002,625.002,552.002,553.002,553.00-2.78%14,800
Oct 14, 20262,673.002,674.002,623.002,626.002,626.00-0.19%5,900
Oct 13, 20262,651.002,666.002,618.002,631.002,631.000.69%9,800
Oct 9, 20262,606.002,714.002,600.002,613.002,613.00-0.61%12,000
Oct 8, 20262,710.002,710.002,629.002,629.002,629.00-2.99%10,800
Oct 7, 20262,733.002,734.002,685.002,710.002,710.000.04%3,900
Oct 6, 20262,703.002,710.002,681.002,709.002,709.000.30%3,500
Oct 5, 20262,729.002,729.002,686.002,701.002,701.00-0.63%2,400
Oct 2, 20262,743.002,750.002,689.002,718.002,718.00-1.06%10,200
Oct 1, 20262,750.002,795.002,745.002,747.002,747.000.40%8,700
Sep 30, 20262,770.002,770.002,716.002,736.002,736.00-0.33%6,100
Sep 29, 20262,778.002,779.002,745.002,745.002,745.00-1.22%3,800
Sep 28, 20262,839.002,840.002,801.002,824.002,779.000.11%4,400
Sep 25, 20262,838.002,847.002,811.002,821.002,776.05-0.56%4,200
Sep 24, 20262,848.002,848.002,792.002,837.002,791.790.92%10,400
Sep 18, 20262,813.002,841.002,805.002,811.002,766.21-0.07%23,600
Sep 17, 20262,834.002,834.002,813.002,813.002,768.180.36%3,700
Sep 16, 20262,787.002,850.002,787.002,803.002,758.330.14%3,100
Sep 15, 20262,815.002,831.002,798.002,799.002,754.40-0.57%4,000
Sep 14, 20262,810.002,816.002,752.002,815.002,770.140.29%5,200
Sep 11, 20262,820.002,858.002,807.002,807.002,762.27-1.65%3,300
Sep 10, 20262,882.002,882.002,832.002,854.002,808.520.14%3,200
Sep 8, 20262,841.002,850.002,841.002,850.002,804.59-0.11%400
Sep 7, 20262,860.002,900.002,836.002,853.002,807.540.32%5,800
Sep 4, 20262,851.002,893.002,844.002,844.002,798.68-0.25%700
Sep 3, 20262,879.002,886.002,797.002,851.002,805.570.56%4,800
Sep 2, 20262,931.002,965.002,820.002,835.002,789.82-4.61%8,000
Sep 1, 20262,931.002,980.002,931.002,972.002,924.641.40%1,000
Aug 31, 20262,922.002,972.002,922.002,931.002,884.29-0.61%300
Aug 28, 20262,930.002,971.002,921.002,949.002,902.010.96%3,000
Aug 27, 20262,985.002,999.002,920.002,921.002,874.45-0.48%1,700
Aug 26, 20262,931.002,990.002,931.002,935.002,888.230.17%2,200
Aug 25, 20262,933.002,970.002,930.002,930.002,883.31-0.68%800
Aug 24, 20262,968.002,968.002,950.002,950.002,902.99-1.07%2,600
Aug 21, 20263,040.003,100.002,960.002,982.002,934.48-0.13%4,300
Aug 19, 20263,035.003,040.002,956.002,986.002,938.42-3.37%3,500
Aug 18, 20263,130.003,130.003,090.003,090.003,040.76-1.59%3,400
Aug 17, 20263,150.003,150.003,115.003,140.003,089.96-0.32%2,700
Aug 14, 20263,110.003,150.003,105.003,150.003,099.811.61%3,000
Aug 13, 20263,095.003,100.003,055.003,100.003,050.600.65%1,700
Aug 12, 20263,000.003,080.003,000.003,080.003,030.921.32%3,400
Aug 10, 20263,040.003,085.002,987.003,040.002,991.56-11,600
Aug 7, 20263,010.003,040.002,955.003,040.002,991.56-2,000
Aug 6, 20263,050.003,060.003,030.003,040.002,991.56-2.56%3,200