Skip to main content
logo
Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
+18.00 (0.64%)
May 29, 2026, 3:30 PM JST

TYO:6144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,827.002,849.002,810.002,849.002,849.000.64%3,100
May 28, 20262,882.002,930.002,800.002,831.002,831.00-1.74%6,500
May 27, 20262,988.002,988.002,876.002,881.002,881.00-2.04%5,300
May 26, 20262,983.003,000.002,941.002,941.002,941.00-1.14%2,800
May 25, 20262,929.002,978.002,929.002,975.002,975.002.23%2,600
May 22, 20262,941.002,951.002,895.002,910.002,910.00-0.61%6,700
May 21, 20262,834.002,928.002,831.002,928.002,928.003.32%2,900
May 20, 20262,833.002,841.002,736.002,834.002,834.00-1.01%11,000
May 19, 20262,965.003,015.002,863.002,863.002,863.00-5.67%13,300
May 18, 20262,996.003,190.002,825.003,035.003,035.00-5.16%60,100
May 15, 20263,330.003,385.002,855.003,200.003,200.00-3.76%61,200
May 14, 20263,355.003,460.003,230.003,325.003,325.00-0.15%21,900
May 13, 20263,310.003,370.003,240.003,330.003,330.00-1.19%16,900
May 12, 20263,140.003,370.003,140.003,370.003,370.007.15%17,100
May 11, 20262,960.003,145.002,939.003,145.003,145.006.07%17,300
May 8, 20262,997.002,997.002,926.002,965.002,965.00-0.17%5,900
May 7, 20262,922.002,985.002,901.002,970.002,970.002.38%9,000
May 1, 20262,880.002,906.002,871.002,901.002,901.000.73%4,100
Apr 30, 20262,921.002,921.002,840.002,880.002,880.000.31%5,700
Apr 28, 20262,854.002,872.002,833.002,871.002,871.001.45%3,200
Apr 27, 20262,829.002,858.002,814.002,830.002,830.00-0.28%4,300
Apr 24, 20262,831.002,838.002,796.002,838.002,838.00-0.42%2,800
Apr 23, 20262,858.002,904.002,799.002,850.002,850.00-1.99%6,700
Apr 22, 20262,949.002,959.002,843.002,908.002,908.00-0.14%7,000
Apr 21, 20262,864.002,918.002,862.002,912.002,912.001.68%6,200
Apr 20, 20262,826.002,864.002,825.002,864.002,864.000.56%3,900
Apr 17, 20262,852.002,889.002,831.002,848.002,848.00-1.83%7,300
Apr 16, 20262,909.002,924.002,853.002,901.002,901.000.62%8,400
Apr 15, 20262,858.002,895.002,858.002,883.002,883.000.91%6,300
Apr 14, 20262,878.002,890.002,837.002,857.002,857.000.74%7,400
Apr 13, 20262,760.002,836.002,756.002,836.002,836.001.43%5,800
Apr 10, 20262,772.002,825.002,772.002,796.002,796.00-0.78%3,900
Apr 9, 20262,780.002,819.002,747.002,818.002,818.00-0.42%3,600
Apr 8, 20262,727.002,830.002,720.002,830.002,830.005.72%8,500
Apr 7, 20262,691.002,691.002,676.002,677.002,677.00-1.22%900
Apr 6, 20262,661.002,718.002,661.002,710.002,710.000.04%2,600
Apr 3, 20262,696.002,713.002,667.002,709.002,709.000.78%2,100
Apr 2, 20262,701.002,720.002,667.002,688.002,688.00-0.81%6,000
Apr 1, 20262,747.002,780.002,698.002,710.002,710.00-2.17%7,500
Mar 31, 20262,865.002,865.002,722.002,770.002,770.00-4.97%15,700
Mar 30, 20262,915.002,915.002,856.002,915.002,915.00-1.32%9,300
Mar 27, 20262,843.002,996.002,843.002,996.002,954.003.56%15,500
Mar 26, 20262,815.002,898.002,815.002,893.002,852.441.12%5,900
Mar 25, 20262,790.002,899.002,768.002,861.002,820.892.54%8,700
Mar 24, 20262,760.002,850.002,760.002,790.002,750.891.09%8,500
Mar 23, 20262,720.002,786.002,720.002,760.002,721.31-3.83%8,300
Mar 19, 20262,826.002,876.002,823.002,870.002,829.770.70%6,700
Mar 18, 20262,830.002,878.002,800.002,850.002,810.050.85%7,600
Mar 17, 20262,849.002,868.002,780.002,826.002,786.38-0.04%3,400
Mar 16, 20262,857.002,858.002,781.002,827.002,787.37-1.67%9,200