SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,639.00
+53.00 (3.34%)
Nov 5, 2026, 9:52 AM JST
SERAKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,590.00 | 1,667.00 | 1,590.00 | 1,639.00 | 1,639.00 | 3.34% | 20,000 |
| Nov 4, 2026 | 1,540.00 | 1,600.00 | 1,530.00 | 1,586.00 | 1,586.00 | 2.99% | 42,100 |
| Nov 2, 2026 | 1,460.00 | 1,540.00 | 1,458.00 | 1,540.00 | 1,540.00 | 3.98% | 33,600 |
| Oct 30, 2026 | 1,482.00 | 1,520.00 | 1,472.00 | 1,481.00 | 1,481.00 | 2.00% | 46,700 |
| Oct 29, 2026 | 1,456.00 | 1,460.00 | 1,417.00 | 1,452.00 | 1,452.00 | -0.55% | 104,000 |
| Oct 28, 2026 | 1,497.00 | 1,510.00 | 1,445.00 | 1,460.00 | 1,460.00 | -2.86% | 59,300 |
| Oct 27, 2026 | 1,489.00 | 1,516.00 | 1,485.00 | 1,503.00 | 1,503.00 | -0.53% | 21,700 |
| Oct 26, 2026 | 1,520.00 | 1,523.00 | 1,478.00 | 1,511.00 | 1,511.00 | -0.79% | 21,900 |
| Oct 23, 2026 | 1,520.00 | 1,544.00 | 1,487.00 | 1,523.00 | 1,523.00 | 0.20% | 23,500 |
| Oct 22, 2026 | 1,513.00 | 1,555.00 | 1,506.00 | 1,520.00 | 1,520.00 | 2.49% | 39,600 |
| Oct 21, 2026 | 1,544.00 | 1,544.00 | 1,483.00 | 1,483.00 | 1,483.00 | -3.01% | 18,900 |
| Oct 20, 2026 | 1,530.00 | 1,550.00 | 1,490.00 | 1,529.00 | 1,529.00 | 1.59% | 29,500 |
| Oct 19, 2026 | 1,520.00 | 1,539.00 | 1,485.00 | 1,505.00 | 1,505.00 | -2.90% | 47,100 |
| Oct 16, 2026 | 1,396.00 | 1,550.00 | 1,396.00 | 1,550.00 | 1,550.00 | 16.02% | 125,400 |
| Oct 15, 2026 | 1,332.00 | 1,366.00 | 1,304.00 | 1,336.00 | 1,336.00 | -1.91% | 21,300 |
| Oct 14, 2026 | 1,369.00 | 1,376.00 | 1,344.00 | 1,362.00 | 1,362.00 | -0.22% | 20,100 |
| Oct 13, 2026 | 1,357.00 | 1,384.00 | 1,341.00 | 1,365.00 | 1,365.00 | -0.80% | 35,400 |
| Oct 9, 2026 | 1,313.00 | 1,390.00 | 1,313.00 | 1,376.00 | 1,376.00 | 3.46% | 18,000 |
| Oct 8, 2026 | 1,308.00 | 1,341.00 | 1,304.00 | 1,330.00 | 1,330.00 | - | 20,500 |
| Oct 7, 2026 | 1,324.00 | 1,335.00 | 1,316.00 | 1,330.00 | 1,330.00 | 0.30% | 9,500 |
| Oct 6, 2026 | 1,310.00 | 1,341.00 | 1,310.00 | 1,326.00 | 1,326.00 | 0.61% | 15,500 |
| Oct 5, 2026 | 1,303.00 | 1,325.00 | 1,297.00 | 1,318.00 | 1,318.00 | 0.84% | 24,400 |
| Oct 2, 2026 | 1,321.00 | 1,326.00 | 1,303.00 | 1,307.00 | 1,307.00 | -1.21% | 16,400 |
| Oct 1, 2026 | 1,337.00 | 1,337.00 | 1,322.00 | 1,323.00 | 1,323.00 | -1.71% | 9,700 |
| Sep 30, 2026 | 1,343.00 | 1,354.00 | 1,336.00 | 1,346.00 | 1,346.00 | -1.10% | 14,000 |
| Sep 29, 2026 | 1,357.00 | 1,373.00 | 1,341.00 | 1,361.00 | 1,361.00 | -0.66% | 24,100 |
| Sep 28, 2026 | 1,368.00 | 1,377.00 | 1,350.00 | 1,370.00 | 1,370.00 | 0.15% | 20,000 |
| Sep 25, 2026 | 1,382.00 | 1,392.00 | 1,352.00 | 1,368.00 | 1,368.00 | -2.36% | 17,700 |
| Sep 24, 2026 | 1,433.00 | 1,447.00 | 1,390.00 | 1,401.00 | 1,401.00 | -4.24% | 19,300 |
| Sep 18, 2026 | 1,441.00 | 1,469.00 | 1,441.00 | 1,463.00 | 1,463.00 | 1.88% | 18,500 |
| Sep 17, 2026 | 1,406.00 | 1,439.00 | 1,379.00 | 1,436.00 | 1,436.00 | 0.56% | 20,900 |
| Sep 16, 2026 | 1,451.00 | 1,460.00 | 1,425.00 | 1,428.00 | 1,428.00 | -1.79% | 12,000 |
| Sep 15, 2026 | 1,438.00 | 1,469.00 | 1,424.00 | 1,454.00 | 1,454.00 | 1.61% | 27,300 |
| Sep 14, 2026 | 1,371.00 | 1,439.00 | 1,368.00 | 1,431.00 | 1,431.00 | 4.30% | 23,100 |
| Sep 11, 2026 | 1,360.00 | 1,390.00 | 1,351.00 | 1,372.00 | 1,372.00 | -0.29% | 22,400 |
| Sep 10, 2026 | 1,308.00 | 1,389.00 | 1,308.00 | 1,376.00 | 1,376.00 | 4.64% | 28,300 |
| Sep 9, 2026 | 1,305.00 | 1,324.00 | 1,303.00 | 1,315.00 | 1,315.00 | -0.30% | 12,200 |
| Sep 8, 2026 | 1,306.00 | 1,332.00 | 1,304.00 | 1,319.00 | 1,319.00 | -0.08% | 9,800 |
| Sep 7, 2026 | 1,346.00 | 1,346.00 | 1,308.00 | 1,320.00 | 1,320.00 | -1.86% | 12,200 |
| Sep 4, 2026 | 1,312.00 | 1,355.00 | 1,305.00 | 1,345.00 | 1,345.00 | 1.51% | 11,300 |
| Sep 3, 2026 | 1,308.00 | 1,333.00 | 1,295.00 | 1,325.00 | 1,325.00 | 0.30% | 18,400 |
| Sep 2, 2026 | 1,365.00 | 1,365.00 | 1,321.00 | 1,321.00 | 1,321.00 | -5.17% | 19,900 |
| Sep 1, 2026 | 1,378.00 | 1,393.00 | 1,370.00 | 1,393.00 | 1,393.00 | -0.43% | 15,200 |
| Aug 31, 2026 | 1,394.00 | 1,412.00 | 1,384.00 | 1,399.00 | 1,399.00 | 0.65% | 43,600 |
| Aug 28, 2026 | 1,378.00 | 1,403.00 | 1,373.00 | 1,390.00 | 1,390.00 | 0.90% | 16,000 |
| Aug 27, 2026 | 1,387.00 | 1,395.00 | 1,372.00 | 1,395.00 | 1,377.60 | 0.65% | 24,100 |
| Aug 26, 2026 | 1,370.00 | 1,392.00 | 1,370.00 | 1,386.00 | 1,368.71 | 0.65% | 13,100 |
| Aug 25, 2026 | 1,393.00 | 1,393.00 | 1,371.00 | 1,377.00 | 1,359.82 | -0.22% | 11,600 |
| Aug 24, 2026 | 1,403.00 | 1,405.00 | 1,380.00 | 1,380.00 | 1,362.79 | -0.58% | 14,100 |
| Aug 21, 2026 | 1,390.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,370.69 | 0.22% | 9,400 |