Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan · Delayed Price · Currency is JPY 2,929.00
-20.00 (-0.68%)
Jun 19, 2026, 3:30 PM JST
TYO:6144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,969.00 | 2,994.00 | 2,929.00 | 2,929.00 | 2,929.00 | -0.68% | 4,800 |
| Jun 18, 2026 | 2,950.00 | 2,982.00 | 2,904.00 | 2,949.00 | 2,949.00 | 1.69% | 8,800 |
| Jun 17, 2026 | 2,779.00 | 2,925.00 | 2,779.00 | 2,900.00 | 2,900.00 | 4.62% | 6,600 |
| Jun 16, 2026 | 2,848.00 | 2,848.00 | 2,771.00 | 2,772.00 | 2,772.00 | -2.05% | 4,900 |
| Jun 15, 2026 | 2,816.00 | 2,888.00 | 2,802.00 | 2,830.00 | 2,830.00 | 2.20% | 9,100 |
| Jun 12, 2026 | 2,655.00 | 2,789.00 | 2,655.00 | 2,769.00 | 2,769.00 | 4.33% | 3,400 |
| Jun 11, 2026 | 2,544.00 | 2,654.00 | 2,510.00 | 2,654.00 | 2,654.00 | 3.15% | 8,600 |
| Jun 10, 2026 | 2,667.00 | 2,667.00 | 2,551.00 | 2,573.00 | 2,573.00 | -1.68% | 7,000 |
| Jun 9, 2026 | 2,605.00 | 2,689.00 | 2,586.00 | 2,617.00 | 2,617.00 | -0.23% | 7,700 |
| Jun 8, 2026 | 2,644.00 | 2,687.00 | 2,550.00 | 2,623.00 | 2,623.00 | -2.45% | 14,600 |
| Jun 5, 2026 | 2,654.00 | 2,691.00 | 2,606.00 | 2,689.00 | 2,689.00 | 1.47% | 8,400 |
| Jun 4, 2026 | 2,636.00 | 2,669.00 | 2,589.00 | 2,650.00 | 2,650.00 | -0.15% | 8,100 |
| Jun 3, 2026 | 2,665.00 | 2,690.00 | 2,641.00 | 2,654.00 | 2,654.00 | -0.97% | 2,600 |
| Jun 2, 2026 | 2,724.00 | 2,724.00 | 2,620.00 | 2,680.00 | 2,680.00 | -3.39% | 9,300 |
| Jun 1, 2026 | 2,811.00 | 2,849.00 | 2,724.00 | 2,774.00 | 2,774.00 | -2.63% | 4,900 |
| May 29, 2026 | 2,827.00 | 2,849.00 | 2,810.00 | 2,849.00 | 2,849.00 | 0.64% | 3,100 |
| May 28, 2026 | 2,882.00 | 2,930.00 | 2,800.00 | 2,831.00 | 2,831.00 | -1.74% | 6,500 |
| May 27, 2026 | 2,988.00 | 2,988.00 | 2,876.00 | 2,881.00 | 2,881.00 | -2.04% | 5,300 |
| May 26, 2026 | 2,983.00 | 3,000.00 | 2,941.00 | 2,941.00 | 2,941.00 | -1.14% | 2,800 |
| May 25, 2026 | 2,929.00 | 2,978.00 | 2,929.00 | 2,975.00 | 2,975.00 | 2.23% | 2,600 |
| May 22, 2026 | 2,941.00 | 2,951.00 | 2,895.00 | 2,910.00 | 2,910.00 | -0.61% | 6,700 |
| May 21, 2026 | 2,834.00 | 2,928.00 | 2,831.00 | 2,928.00 | 2,928.00 | 3.32% | 2,900 |
| May 20, 2026 | 2,833.00 | 2,841.00 | 2,736.00 | 2,834.00 | 2,834.00 | -1.01% | 11,000 |
| May 19, 2026 | 2,965.00 | 3,015.00 | 2,863.00 | 2,863.00 | 2,863.00 | -5.67% | 13,300 |
| May 18, 2026 | 2,996.00 | 3,190.00 | 2,825.00 | 3,035.00 | 3,035.00 | -5.16% | 60,100 |
| May 15, 2026 | 3,330.00 | 3,385.00 | 2,855.00 | 3,200.00 | 3,200.00 | -3.76% | 61,200 |
| May 14, 2026 | 3,355.00 | 3,460.00 | 3,230.00 | 3,325.00 | 3,325.00 | -0.15% | 21,900 |
| May 13, 2026 | 3,310.00 | 3,370.00 | 3,240.00 | 3,330.00 | 3,330.00 | -1.19% | 16,900 |
| May 12, 2026 | 3,140.00 | 3,370.00 | 3,140.00 | 3,370.00 | 3,370.00 | 7.15% | 17,100 |
| May 11, 2026 | 2,960.00 | 3,145.00 | 2,939.00 | 3,145.00 | 3,145.00 | 6.07% | 17,300 |
| May 8, 2026 | 2,997.00 | 2,997.00 | 2,926.00 | 2,965.00 | 2,965.00 | -0.17% | 5,900 |
| May 7, 2026 | 2,922.00 | 2,985.00 | 2,901.00 | 2,970.00 | 2,970.00 | 2.38% | 9,000 |
| May 1, 2026 | 2,880.00 | 2,906.00 | 2,871.00 | 2,901.00 | 2,901.00 | 0.73% | 4,100 |
| Apr 30, 2026 | 2,921.00 | 2,921.00 | 2,840.00 | 2,880.00 | 2,880.00 | 0.31% | 5,700 |
| Apr 28, 2026 | 2,854.00 | 2,872.00 | 2,833.00 | 2,871.00 | 2,871.00 | 1.45% | 3,200 |
| Apr 27, 2026 | 2,829.00 | 2,858.00 | 2,814.00 | 2,830.00 | 2,830.00 | -0.28% | 4,300 |
| Apr 24, 2026 | 2,831.00 | 2,838.00 | 2,796.00 | 2,838.00 | 2,838.00 | -0.42% | 2,800 |
| Apr 23, 2026 | 2,858.00 | 2,904.00 | 2,799.00 | 2,850.00 | 2,850.00 | -1.99% | 6,700 |
| Apr 22, 2026 | 2,949.00 | 2,959.00 | 2,843.00 | 2,908.00 | 2,908.00 | -0.14% | 7,000 |
| Apr 21, 2026 | 2,864.00 | 2,918.00 | 2,862.00 | 2,912.00 | 2,912.00 | 1.68% | 6,200 |
| Apr 20, 2026 | 2,826.00 | 2,864.00 | 2,825.00 | 2,864.00 | 2,864.00 | 0.56% | 3,900 |
| Apr 17, 2026 | 2,852.00 | 2,889.00 | 2,831.00 | 2,848.00 | 2,848.00 | -1.83% | 7,300 |
| Apr 16, 2026 | 2,909.00 | 2,924.00 | 2,853.00 | 2,901.00 | 2,901.00 | 0.62% | 8,400 |
| Apr 15, 2026 | 2,858.00 | 2,895.00 | 2,858.00 | 2,883.00 | 2,883.00 | 0.91% | 6,300 |
| Apr 14, 2026 | 2,878.00 | 2,890.00 | 2,837.00 | 2,857.00 | 2,857.00 | 0.74% | 7,400 |
| Apr 13, 2026 | 2,760.00 | 2,836.00 | 2,756.00 | 2,836.00 | 2,836.00 | 1.43% | 5,800 |
| Apr 10, 2026 | 2,772.00 | 2,825.00 | 2,772.00 | 2,796.00 | 2,796.00 | -0.78% | 3,900 |
| Apr 9, 2026 | 2,780.00 | 2,819.00 | 2,747.00 | 2,818.00 | 2,818.00 | -0.42% | 3,600 |
| Apr 8, 2026 | 2,727.00 | 2,830.00 | 2,720.00 | 2,830.00 | 2,830.00 | 5.72% | 8,500 |
| Apr 7, 2026 | 2,691.00 | 2,691.00 | 2,676.00 | 2,677.00 | 2,677.00 | -1.22% | 900 |