SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,429.00
-45.00 (-3.05%)
Apr 24, 2026, 1:09 PM JST
SERAKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,496.00 | 1,498.00 | 1,477.00 | 1,483.00 | - | -1.00% | 9,100 |
| Apr 22, 2026 | 1,501.00 | 1,517.00 | 1,492.00 | 1,498.00 | 1,498.00 | -0.20% | 26,900 |
| Apr 21, 2026 | 1,480.00 | 1,519.00 | 1,480.00 | 1,501.00 | 1,501.00 | 3.16% | 42,300 |
| Apr 20, 2026 | 1,455.00 | 1,475.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.97% | 26,700 |
| Apr 17, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.69% | 6,100 |
| Apr 16, 2026 | 1,477.00 | 1,481.00 | 1,440.00 | 1,451.00 | 1,451.00 | -1.29% | 20,200 |
| Apr 15, 2026 | 1,444.00 | 1,478.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1.52% | 29,100 |
| Apr 14, 2026 | 1,460.00 | 1,480.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.43% | 18,800 |
| Apr 13, 2026 | 1,474.00 | 1,493.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.74% | 17,600 |
| Apr 10, 2026 | 1,503.00 | 1,504.00 | 1,473.00 | 1,480.00 | 1,480.00 | -1.00% | 15,000 |
| Apr 9, 2026 | 1,502.00 | 1,514.00 | 1,482.00 | 1,495.00 | 1,495.00 | -1.39% | 21,500 |
| Apr 8, 2026 | 1,516.00 | 1,528.00 | 1,508.00 | 1,516.00 | 1,516.00 | 1.20% | 20,000 |
| Apr 7, 2026 | 1,484.00 | 1,500.00 | 1,478.00 | 1,498.00 | 1,498.00 | 0.88% | 18,800 |
| Apr 6, 2026 | 1,451.00 | 1,500.00 | 1,451.00 | 1,485.00 | 1,485.00 | 1.23% | 23,600 |
| Apr 3, 2026 | 1,456.00 | 1,490.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.76% | 26,100 |
| Apr 2, 2026 | 1,467.00 | 1,488.00 | 1,454.00 | 1,456.00 | 1,456.00 | -0.75% | 21,400 |
| Apr 1, 2026 | 1,433.00 | 1,481.00 | 1,433.00 | 1,467.00 | 1,467.00 | 4.26% | 41,600 |
| Mar 31, 2026 | 1,408.00 | 1,455.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.86% | 92,000 |
| Mar 30, 2026 | 1,416.00 | 1,423.00 | 1,392.00 | 1,395.00 | 1,395.00 | -4.39% | 55,000 |
| Mar 27, 2026 | 1,420.00 | 1,476.00 | 1,413.00 | 1,459.00 | 1,459.00 | 1.89% | 69,500 |
| Mar 26, 2026 | 1,481.00 | 1,489.00 | 1,422.00 | 1,432.00 | 1,432.00 | -4.53% | 43,900 |
| Mar 25, 2026 | 1,471.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.11% | 44,100 |
| Mar 24, 2026 | 1,434.00 | 1,470.00 | 1,431.00 | 1,469.00 | 1,469.00 | 4.33% | 39,600 |
| Mar 23, 2026 | 1,415.00 | 1,428.00 | 1,398.00 | 1,408.00 | 1,408.00 | -2.09% | 50,800 |
| Mar 19, 2026 | 1,465.00 | 1,468.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.84% | 21,000 |
| Mar 18, 2026 | 1,481.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.75% | 10,400 |
| Mar 17, 2026 | 1,482.00 | 1,485.00 | 1,458.00 | 1,469.00 | 1,469.00 | -0.54% | 18,000 |
| Mar 16, 2026 | 1,460.00 | 1,480.00 | 1,458.00 | 1,477.00 | 1,477.00 | 0.34% | 15,600 |
| Mar 13, 2026 | 1,461.00 | 1,491.00 | 1,461.00 | 1,472.00 | 1,472.00 | 0.27% | 29,000 |
| Mar 12, 2026 | 1,510.00 | 1,510.00 | 1,466.00 | 1,468.00 | 1,468.00 | -2.78% | 23,300 |
| Mar 11, 2026 | 1,508.00 | 1,532.00 | 1,498.00 | 1,510.00 | 1,510.00 | 0.07% | 28,800 |
| Mar 10, 2026 | 1,526.00 | 1,526.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.87% | 17,800 |
| Mar 9, 2026 | 1,476.00 | 1,502.00 | 1,440.00 | 1,496.00 | 1,496.00 | -1.71% | 53,500 |
| Mar 6, 2026 | 1,504.00 | 1,534.00 | 1,495.00 | 1,522.00 | 1,522.00 | 0.46% | 25,400 |
| Mar 5, 2026 | 1,537.00 | 1,564.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.98% | 22,500 |
| Mar 4, 2026 | 1,527.00 | 1,545.00 | 1,501.00 | 1,530.00 | 1,530.00 | -0.84% | 38,800 |
| Mar 3, 2026 | 1,582.00 | 1,585.00 | 1,539.00 | 1,543.00 | 1,543.00 | -3.38% | 41,600 |
| Mar 2, 2026 | 1,601.00 | 1,616.00 | 1,586.00 | 1,597.00 | 1,597.00 | -2.08% | 29,900 |
| Feb 27, 2026 | 1,575.00 | 1,638.00 | 1,575.00 | 1,631.00 | 1,631.00 | 2.90% | 48,600 |
| Feb 26, 2026 | 1,604.00 | 1,620.00 | 1,574.00 | 1,585.00 | 1,585.00 | -1.00% | 39,900 |
| Feb 25, 2026 | 1,570.00 | 1,604.00 | 1,570.00 | 1,601.00 | 1,601.00 | 1.97% | 33,600 |
| Feb 24, 2026 | 1,599.00 | 1,609.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.13% | 30,000 |
| Feb 20, 2026 | 1,604.00 | 1,613.00 | 1,577.00 | 1,588.00 | 1,588.00 | -1.06% | 26,000 |
| Feb 19, 2026 | 1,583.00 | 1,633.00 | 1,571.00 | 1,605.00 | 1,605.00 | 1.39% | 69,600 |
| Feb 18, 2026 | 1,572.00 | 1,594.00 | 1,572.00 | 1,583.00 | 1,583.00 | 0.76% | 11,700 |
| Feb 17, 2026 | 1,581.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.32% | 23,900 |
| Feb 16, 2026 | 1,575.00 | 1,601.00 | 1,570.00 | 1,592.00 | 1,592.00 | 1.08% | 39,300 |
| Feb 13, 2026 | 1,644.00 | 1,657.00 | 1,575.00 | 1,575.00 | 1,575.00 | -4.20% | 42,700 |
| Feb 12, 2026 | 1,673.00 | 1,673.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.84% | 30,300 |
| Feb 10, 2026 | 1,615.00 | 1,665.00 | 1,615.00 | 1,658.00 | 1,658.00 | 2.66% | 39,100 |