SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,626.00
-9.00 (-0.55%)
Jan 23, 2026, 3:30 PM JST
SERAKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,629.00 | 1,644.00 | 1,616.00 | 1,627.00 | - | -0.49% | 15,500 |
| Jan 22, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.51% | 29,900 |
| Jan 21, 2026 | 1,690.00 | 1,690.00 | 1,659.00 | 1,660.00 | 1,660.00 | -2.64% | 31,600 |
| Jan 20, 2026 | 1,720.00 | 1,728.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.93% | 28,900 |
| Jan 19, 2026 | 1,706.00 | 1,732.00 | 1,705.00 | 1,721.00 | 1,721.00 | 0.41% | 33,500 |
| Jan 16, 2026 | 1,724.00 | 1,739.00 | 1,696.00 | 1,714.00 | 1,714.00 | -1.95% | 34,600 |
| Jan 15, 2026 | 1,665.00 | 1,748.00 | 1,665.00 | 1,748.00 | 1,748.00 | 4.80% | 137,000 |
| Jan 14, 2026 | 1,684.00 | 1,692.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.42% | 47,800 |
| Jan 13, 2026 | 1,704.00 | 1,710.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.83% | 54,700 |
| Jan 9, 2026 | 1,674.00 | 1,708.00 | 1,661.00 | 1,678.00 | 1,678.00 | 0.78% | 81,200 |
| Jan 8, 2026 | 1,665.00 | 1,689.00 | 1,659.00 | 1,665.00 | 1,665.00 | 0.67% | 53,300 |
| Jan 7, 2026 | 1,614.00 | 1,664.00 | 1,595.00 | 1,654.00 | 1,654.00 | 4.03% | 71,000 |
| Jan 6, 2026 | 1,559.00 | 1,590.00 | 1,552.00 | 1,590.00 | 1,590.00 | 3.31% | 43,200 |
| Jan 5, 2026 | 1,533.00 | 1,545.00 | 1,511.00 | 1,539.00 | 1,539.00 | 0.07% | 47,400 |
| Dec 30, 2025 | 1,554.00 | 1,557.00 | 1,535.00 | 1,538.00 | 1,538.00 | -0.90% | 27,300 |
| Dec 29, 2025 | 1,550.00 | 1,560.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.39% | 27,700 |
| Dec 26, 2025 | 1,555.00 | 1,565.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.39% | 30,500 |
| Dec 25, 2025 | 1,549.00 | 1,560.00 | 1,547.00 | 1,552.00 | 1,552.00 | 0.78% | 22,900 |
| Dec 24, 2025 | 1,552.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.45% | 36,400 |
| Dec 23, 2025 | 1,556.00 | 1,556.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.91% | 31,300 |
| Dec 22, 2025 | 1,538.00 | 1,557.00 | 1,517.00 | 1,533.00 | 1,533.00 | 0.13% | 59,000 |
| Dec 19, 2025 | 1,531.00 | 1,543.00 | 1,507.00 | 1,531.00 | 1,531.00 | - | 32,700 |
| Dec 18, 2025 | 1,482.00 | 1,536.00 | 1,481.00 | 1,531.00 | 1,531.00 | 3.31% | 49,300 |
| Dec 17, 2025 | 1,498.00 | 1,498.00 | 1,476.00 | 1,482.00 | 1,482.00 | -0.07% | 14,800 |
| Dec 16, 2025 | 1,487.00 | 1,493.00 | 1,477.00 | 1,483.00 | 1,483.00 | -0.27% | 17,600 |
| Dec 15, 2025 | 1,470.00 | 1,494.00 | 1,469.00 | 1,487.00 | 1,487.00 | 1.16% | 23,500 |
| Dec 12, 2025 | 1,480.00 | 1,490.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.27% | 19,900 |
| Dec 11, 2025 | 1,499.00 | 1,499.00 | 1,465.00 | 1,474.00 | 1,474.00 | -1.01% | 27,700 |
| Dec 10, 2025 | 1,496.00 | 1,501.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.33% | 19,300 |
| Dec 9, 2025 | 1,519.00 | 1,519.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.80% | 21,500 |
| Dec 8, 2025 | 1,504.00 | 1,520.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.27% | 19,000 |
| Dec 5, 2025 | 1,504.00 | 1,515.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.86% | 16,700 |
| Dec 4, 2025 | 1,494.00 | 1,530.00 | 1,494.00 | 1,515.00 | 1,515.00 | 0.73% | 34,000 |
| Dec 3, 2025 | 1,473.00 | 1,508.00 | 1,471.00 | 1,504.00 | 1,504.00 | 2.10% | 25,300 |
| Dec 2, 2025 | 1,482.00 | 1,494.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.74% | 16,500 |
| Dec 1, 2025 | 1,506.00 | 1,509.00 | 1,477.00 | 1,484.00 | 1,484.00 | -0.80% | 29,500 |
| Nov 28, 2025 | 1,496.00 | 1,507.00 | 1,495.00 | 1,496.00 | 1,496.00 | -0.47% | 13,400 |
| Nov 27, 2025 | 1,510.00 | 1,512.00 | 1,495.00 | 1,503.00 | 1,503.00 | 0.07% | 20,100 |
| Nov 26, 2025 | 1,493.00 | 1,504.00 | 1,481.00 | 1,502.00 | 1,502.00 | 0.33% | 33,200 |
| Nov 25, 2025 | 1,510.00 | 1,514.00 | 1,480.00 | 1,497.00 | 1,497.00 | -0.80% | 36,200 |
| Nov 21, 2025 | 1,462.00 | 1,516.00 | 1,462.00 | 1,509.00 | 1,509.00 | 2.86% | 47,900 |
| Nov 20, 2025 | 1,458.00 | 1,483.00 | 1,458.00 | 1,467.00 | 1,467.00 | 1.66% | 32,100 |
| Nov 19, 2025 | 1,481.00 | 1,487.00 | 1,442.00 | 1,443.00 | 1,443.00 | -3.22% | 33,300 |
| Nov 18, 2025 | 1,490.00 | 1,503.00 | 1,487.00 | 1,491.00 | 1,491.00 | -0.86% | 55,500 |
| Nov 17, 2025 | 1,513.00 | 1,519.00 | 1,491.00 | 1,504.00 | 1,504.00 | -0.99% | 38,800 |
| Nov 14, 2025 | 1,521.00 | 1,529.00 | 1,513.00 | 1,519.00 | 1,519.00 | -1.30% | 47,500 |
| Nov 13, 2025 | 1,542.00 | 1,548.00 | 1,531.00 | 1,539.00 | 1,539.00 | 0.13% | 19,000 |
| Nov 12, 2025 | 1,521.00 | 1,549.00 | 1,521.00 | 1,537.00 | 1,537.00 | 0.39% | 55,400 |
| Nov 11, 2025 | 1,543.00 | 1,543.00 | 1,521.00 | 1,531.00 | 1,531.00 | 0.26% | 21,000 |
| Nov 10, 2025 | 1,524.00 | 1,539.00 | 1,524.00 | 1,527.00 | 1,527.00 | 0.20% | 16,100 |