SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,355.00
+36.00 (2.73%)
Aug 10, 2026, 3:30 PM JST
SERAKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,333.00 | 1,364.00 | 1,319.00 | 1,355.00 | 1,355.00 | 2.73% | 22,900 |
| Aug 7, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,319.00 | 1,319.00 | -0.23% | 18,800 |
| Aug 6, 2026 | 1,307.00 | 1,322.00 | 1,302.00 | 1,322.00 | 1,322.00 | 1.15% | 12,100 |
| Aug 5, 2026 | 1,310.00 | 1,323.00 | 1,300.00 | 1,307.00 | 1,307.00 | 0.08% | 12,700 |
| Aug 4, 2026 | 1,324.00 | 1,333.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.36% | 7,200 |
| Aug 3, 2026 | 1,328.00 | 1,337.00 | 1,310.00 | 1,324.00 | 1,324.00 | -0.53% | 24,300 |
| Jul 31, 2026 | 1,337.00 | 1,351.00 | 1,330.00 | 1,331.00 | 1,331.00 | -1.48% | 12,100 |
| Jul 30, 2026 | 1,343.00 | 1,362.00 | 1,332.00 | 1,351.00 | 1,351.00 | -0.95% | 18,000 |
| Jul 29, 2026 | 1,310.00 | 1,370.00 | 1,301.00 | 1,364.00 | 1,364.00 | 4.12% | 39,600 |
| Jul 28, 2026 | 1,302.00 | 1,350.00 | 1,301.00 | 1,310.00 | 1,310.00 | 2.34% | 52,200 |
| Jul 27, 2026 | 1,247.00 | 1,291.00 | 1,242.00 | 1,280.00 | 1,280.00 | 2.24% | 22,900 |
| Jul 24, 2026 | 1,257.00 | 1,286.00 | 1,246.00 | 1,252.00 | 1,252.00 | -0.40% | 18,100 |
| Jul 23, 2026 | 1,264.00 | 1,275.00 | 1,246.00 | 1,257.00 | 1,257.00 | -1.26% | 10,800 |
| Jul 22, 2026 | 1,260.00 | 1,286.00 | 1,233.00 | 1,273.00 | 1,273.00 | 0.95% | 21,700 |
| Jul 21, 2026 | 1,248.00 | 1,270.00 | 1,248.00 | 1,261.00 | 1,261.00 | 2.02% | 17,700 |
| Jul 17, 2026 | 1,238.00 | 1,241.00 | 1,216.00 | 1,236.00 | 1,236.00 | 0.49% | 19,600 |
| Jul 16, 2026 | 1,240.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,230.00 | -3.15% | 21,600 |
| Jul 15, 2026 | 1,289.00 | 1,299.00 | 1,261.00 | 1,270.00 | 1,270.00 | -1.40% | 8,400 |
| Jul 14, 2026 | 1,245.00 | 1,290.00 | 1,245.00 | 1,288.00 | 1,288.00 | 3.54% | 21,400 |
| Jul 13, 2026 | 1,269.00 | 1,273.00 | 1,239.00 | 1,244.00 | 1,244.00 | -1.11% | 26,600 |
| Jul 10, 2026 | 1,255.00 | 1,263.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.56% | 9,600 |
| Jul 9, 2026 | 1,262.00 | 1,270.00 | 1,250.00 | 1,251.00 | 1,251.00 | -1.03% | 16,000 |
| Jul 8, 2026 | 1,300.00 | 1,305.00 | 1,264.00 | 1,264.00 | 1,264.00 | -2.02% | 22,800 |
| Jul 7, 2026 | 1,288.00 | 1,303.00 | 1,282.00 | 1,290.00 | 1,290.00 | 0.31% | 10,900 |
| Jul 6, 2026 | 1,283.00 | 1,293.00 | 1,274.00 | 1,286.00 | 1,286.00 | 1.26% | 14,000 |
| Jul 3, 2026 | 1,255.00 | 1,279.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.20% | 18,200 |
| Jul 2, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,255.00 | 1,255.00 | 4.76% | 22,200 |
| Jul 1, 2026 | 1,197.00 | 1,209.00 | 1,193.00 | 1,198.00 | 1,198.00 | 1.10% | 14,800 |
| Jun 30, 2026 | 1,179.00 | 1,197.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.25% | 20,500 |
| Jun 29, 2026 | 1,150.00 | 1,199.00 | 1,150.00 | 1,182.00 | 1,182.00 | 2.78% | 34,700 |
| Jun 26, 2026 | 1,120.00 | 1,150.00 | 1,106.00 | 1,150.00 | 1,150.00 | 3.42% | 28,700 |
| Jun 25, 2026 | 1,109.00 | 1,126.00 | 1,109.00 | 1,112.00 | 1,112.00 | -0.18% | 22,700 |
| Jun 24, 2026 | 1,101.00 | 1,122.00 | 1,101.00 | 1,114.00 | 1,114.00 | 0.63% | 7,900 |
| Jun 23, 2026 | 1,124.00 | 1,124.00 | 1,106.00 | 1,107.00 | 1,107.00 | -1.42% | 22,000 |
| Jun 22, 2026 | 1,121.00 | 1,148.00 | 1,116.00 | 1,123.00 | 1,123.00 | -1.40% | 17,200 |
| Jun 19, 2026 | 1,146.00 | 1,146.00 | 1,130.00 | 1,139.00 | 1,139.00 | -0.52% | 32,300 |
| Jun 18, 2026 | 1,152.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1,145.00 | -1.21% | 22,700 |
| Jun 17, 2026 | 1,113.00 | 1,170.00 | 1,113.00 | 1,159.00 | 1,159.00 | 4.13% | 62,300 |
| Jun 16, 2026 | 1,129.00 | 1,129.00 | 1,091.00 | 1,113.00 | 1,113.00 | -0.98% | 61,400 |
| Jun 15, 2026 | 1,123.00 | 1,146.00 | 1,123.00 | 1,124.00 | 1,124.00 | 0.09% | 26,700 |
| Jun 12, 2026 | 1,120.00 | 1,137.00 | 1,113.00 | 1,123.00 | 1,123.00 | -1.66% | 28,500 |
| Jun 11, 2026 | 1,149.00 | 1,149.00 | 1,125.00 | 1,142.00 | 1,142.00 | -1.21% | 28,800 |
| Jun 10, 2026 | 1,155.00 | 1,171.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.61% | 25,300 |
| Jun 9, 2026 | 1,154.00 | 1,167.00 | 1,148.00 | 1,149.00 | 1,149.00 | -0.78% | 19,800 |
| Jun 8, 2026 | 1,174.00 | 1,187.00 | 1,152.00 | 1,158.00 | 1,158.00 | -1.61% | 31,200 |
| Jun 5, 2026 | 1,170.00 | 1,190.00 | 1,168.00 | 1,177.00 | 1,177.00 | 1.03% | 24,800 |
| Jun 4, 2026 | 1,165.00 | 1,170.00 | 1,149.00 | 1,165.00 | 1,165.00 | 0.43% | 24,400 |
| Jun 3, 2026 | 1,202.00 | 1,202.00 | 1,156.00 | 1,160.00 | 1,160.00 | -3.49% | 38,200 |
| Jun 2, 2026 | 1,200.00 | 1,215.00 | 1,185.00 | 1,202.00 | 1,202.00 | -0.17% | 34,500 |
| Jun 1, 2026 | 1,170.00 | 1,205.00 | 1,161.00 | 1,204.00 | 1,204.00 | 3.44% | 71,500 |