Skip to main content
logo
Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan flag Japan · Delayed Price · Currency is JPY
2,855.00
+7.00 (0.25%)
Apr 20, 2026, 3:18 PM JST

TYO:6144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20262,826.002,857.002,825.002,855.00-0.25%2,300
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, 20262,915.002,915.002,856.002,915.002,915.00-2.70%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
Mar 13, 20262,780.002,875.002,767.002,875.002,834.701.59%6,500
Mar 12, 20262,907.002,907.002,801.002,830.002,790.33-2.04%3,800
Mar 11, 20262,800.002,910.002,800.002,889.002,848.502.08%12,900
Mar 10, 20262,742.002,830.002,720.002,830.002,790.335.13%6,400
Mar 9, 20262,691.002,736.002,665.002,692.002,654.26-6.88%10,900
Mar 6, 20262,828.002,891.002,785.002,891.002,850.471.76%2,800
Mar 5, 20262,799.002,929.002,760.002,841.002,801.175.07%7,900
Mar 4, 20262,800.002,802.002,663.002,704.002,666.09-6.53%16,400
Mar 3, 20262,975.002,975.002,863.002,893.002,852.44-2.76%12,500
Mar 2, 20262,870.002,978.002,828.002,975.002,933.293.30%10,500
Feb 27, 20262,790.002,882.002,775.002,880.002,839.632.86%12,700
Feb 26, 20262,860.002,860.002,775.002,800.002,760.75-1.89%14,800
Feb 25, 20262,859.002,860.002,817.002,854.002,813.99-0.17%8,300
Feb 24, 20262,877.002,890.002,825.002,859.002,818.92-0.28%9,300
Feb 20, 20262,892.002,892.002,822.002,867.002,826.81-0.86%5,200
Feb 19, 20262,861.002,892.002,800.002,892.002,851.461.26%4,700
Feb 18, 20262,886.002,960.002,850.002,856.002,815.960.39%10,500
Feb 17, 20262,823.002,845.002,729.002,845.002,805.121.64%6,900
Feb 16, 20262,737.002,800.002,737.002,799.002,759.762.34%6,100
Feb 13, 20262,785.002,803.002,688.002,735.002,696.66-2.60%10,300
Feb 12, 20262,783.002,830.002,783.002,808.002,768.640.90%9,700
Feb 10, 20262,800.002,801.002,764.002,783.002,743.99-0.25%2,800
Feb 9, 20262,825.002,830.002,775.002,790.002,750.890.54%8,700
Feb 6, 20262,735.002,793.002,647.002,775.002,736.101.39%9,900
Feb 5, 20262,791.002,795.002,735.002,737.002,698.63-1.16%4,900