Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan · Delayed Price · Currency is JPY 2,982.00
-4.00 (-0.13%)
Aug 21, 2026, 3:30 PM JST
TYO:6144 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3,040.00 | 3,100.00 | 2,960.00 | 2,982.00 | 2,982.00 | -0.13% | 4,300 |
| Aug 19, 2026 | 3,035.00 | 3,040.00 | 2,956.00 | 2,986.00 | 2,986.00 | -3.37% | 3,500 |
| Aug 18, 2026 | 3,130.00 | 3,130.00 | 3,090.00 | 3,090.00 | 3,090.00 | -1.59% | 3,400 |
| Aug 17, 2026 | 3,150.00 | 3,150.00 | 3,115.00 | 3,140.00 | 3,140.00 | -0.32% | 2,700 |
| Aug 14, 2026 | 3,110.00 | 3,150.00 | 3,105.00 | 3,150.00 | 3,150.00 | 1.61% | 3,000 |
| Aug 13, 2026 | 3,095.00 | 3,100.00 | 3,055.00 | 3,100.00 | 3,100.00 | 0.65% | 1,700 |
| Aug 12, 2026 | 3,000.00 | 3,080.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.32% | 3,400 |
| Aug 10, 2026 | 3,040.00 | 3,085.00 | 2,987.00 | 3,040.00 | 3,040.00 | - | 11,600 |
| Aug 7, 2026 | 3,010.00 | 3,040.00 | 2,955.00 | 3,040.00 | 3,040.00 | - | 2,000 |
| Aug 6, 2026 | 3,050.00 | 3,060.00 | 3,030.00 | 3,040.00 | 3,040.00 | -2.56% | 3,200 |
| Aug 5, 2026 | 3,130.00 | 3,130.00 | 3,060.00 | 3,120.00 | 3,120.00 | 1.13% | 4,800 |
| Aug 4, 2026 | 3,030.00 | 3,100.00 | 3,030.00 | 3,085.00 | 3,085.00 | 1.82% | 7,800 |
| Aug 3, 2026 | 3,200.00 | 3,200.00 | 2,951.00 | 3,030.00 | 3,030.00 | -5.16% | 18,600 |
| Jul 31, 2026 | 2,860.00 | 3,300.00 | 2,860.00 | 3,195.00 | 3,195.00 | 11.56% | 32,900 |
| Jul 30, 2026 | 2,747.00 | 2,864.00 | 2,747.00 | 2,864.00 | 2,864.00 | 4.22% | 4,100 |
| Jul 29, 2026 | 2,789.00 | 2,865.00 | 2,748.00 | 2,748.00 | 2,748.00 | -0.25% | 16,700 |
| Jul 28, 2026 | 2,790.00 | 2,790.00 | 2,725.00 | 2,755.00 | 2,755.00 | -2.99% | 8,300 |
| Jul 27, 2026 | 2,808.00 | 2,864.00 | 2,798.00 | 2,840.00 | 2,840.00 | 1.46% | 4,800 |
| Jul 24, 2026 | 2,864.00 | 2,900.00 | 2,792.00 | 2,799.00 | 2,799.00 | -3.95% | 12,800 |
| Jul 23, 2026 | 2,938.00 | 2,938.00 | 2,879.00 | 2,914.00 | 2,914.00 | 0.66% | 5,300 |
| Jul 22, 2026 | 2,916.00 | 2,938.00 | 2,845.00 | 2,895.00 | 2,895.00 | -0.31% | 3,700 |
| Jul 21, 2026 | 2,880.00 | 2,932.00 | 2,831.00 | 2,904.00 | 2,904.00 | 0.55% | 13,500 |
| Jul 17, 2026 | 2,990.00 | 2,990.00 | 2,802.00 | 2,888.00 | 2,888.00 | -4.37% | 10,500 |
| Jul 16, 2026 | 3,080.00 | 3,080.00 | 2,974.00 | 3,020.00 | 3,020.00 | -3.05% | 12,600 |
| Jul 15, 2026 | 2,951.00 | 3,115.00 | 2,951.00 | 3,115.00 | 3,115.00 | 6.13% | 11,400 |
| Jul 14, 2026 | 2,951.00 | 2,971.00 | 2,927.00 | 2,935.00 | 2,935.00 | -0.54% | 3,300 |
| Jul 13, 2026 | 2,988.00 | 2,988.00 | 2,907.00 | 2,951.00 | 2,951.00 | -1.30% | 3,200 |
| Jul 10, 2026 | 2,845.00 | 2,990.00 | 2,845.00 | 2,990.00 | 2,990.00 | 3.28% | 11,300 |
| Jul 9, 2026 | 2,825.00 | 2,898.00 | 2,825.00 | 2,895.00 | 2,895.00 | 2.77% | 1,100 |
| Jul 8, 2026 | 2,820.00 | 2,852.00 | 2,810.00 | 2,817.00 | 2,817.00 | 0.43% | 2,600 |
| Jul 7, 2026 | 2,892.00 | 2,892.00 | 2,805.00 | 2,805.00 | 2,805.00 | -3.64% | 4,900 |
| Jul 6, 2026 | 2,912.00 | 2,920.00 | 2,881.00 | 2,911.00 | 2,911.00 | -0.34% | 1,500 |
| Jul 3, 2026 | 2,895.00 | 2,921.00 | 2,885.00 | 2,921.00 | 2,921.00 | 1.35% | 1,600 |
| Jul 2, 2026 | 2,924.00 | 2,924.00 | 2,882.00 | 2,882.00 | 2,882.00 | -0.55% | 3,200 |
| Jul 1, 2026 | 2,848.00 | 2,901.00 | 2,848.00 | 2,898.00 | 2,898.00 | 1.76% | 3,900 |
| Jun 30, 2026 | 2,785.00 | 2,848.00 | 2,785.00 | 2,848.00 | 2,848.00 | 0.67% | 1,500 |
| Jun 29, 2026 | 2,817.00 | 2,869.00 | 2,810.00 | 2,829.00 | 2,829.00 | 0.46% | 1,800 |
| Jun 26, 2026 | 2,862.00 | 2,879.00 | 2,816.00 | 2,816.00 | 2,816.00 | -1.61% | 2,900 |
| Jun 25, 2026 | 2,877.00 | 2,900.00 | 2,852.00 | 2,862.00 | 2,862.00 | 0.77% | 1,100 |
| Jun 24, 2026 | 2,875.00 | 2,919.00 | 2,840.00 | 2,840.00 | 2,840.00 | -2.91% | 2,400 |
| Jun 23, 2026 | 2,942.00 | 2,976.00 | 2,889.00 | 2,925.00 | 2,925.00 | 1.14% | 3,800 |
| Jun 22, 2026 | 2,929.00 | 2,979.00 | 2,892.00 | 2,892.00 | 2,892.00 | -1.26% | 8,400 |
| 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 |