SERAKU Co., Ltd. (TYO:6199)
Japan · Delayed Price · Currency is JPY 1,325.00
+4.00 (0.30%)
Sep 3, 2026, 3:30 PM JST
SERAKU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,308.00 | 1,333.00 | 1,295.00 | 1,324.00 | - | 0.23% | 14,300 |
| 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 |
| Aug 20, 2026 | 1,371.00 | 1,398.00 | 1,371.00 | 1,385.00 | 1,367.72 | 1.02% | 13,800 |
| Aug 19, 2026 | 1,381.00 | 1,392.00 | 1,371.00 | 1,371.00 | 1,353.90 | -2.83% | 13,000 |
| Aug 18, 2026 | 1,415.00 | 1,415.00 | 1,371.00 | 1,411.00 | 1,393.40 | -0.49% | 26,300 |
| Aug 17, 2026 | 1,464.00 | 1,464.00 | 1,407.00 | 1,418.00 | 1,400.31 | -3.67% | 32,200 |
| Aug 14, 2026 | 1,403.00 | 1,485.00 | 1,399.00 | 1,472.00 | 1,453.64 | 4.77% | 38,900 |
| Aug 13, 2026 | 1,395.00 | 1,416.00 | 1,385.00 | 1,405.00 | 1,387.48 | -0.28% | 16,500 |
| Aug 12, 2026 | 1,367.00 | 1,414.00 | 1,365.00 | 1,409.00 | 1,391.43 | 3.99% | 40,200 |
| Aug 10, 2026 | 1,333.00 | 1,364.00 | 1,319.00 | 1,355.00 | 1,338.10 | 2.73% | 22,900 |
| Aug 7, 2026 | 1,306.00 | 1,330.00 | 1,306.00 | 1,319.00 | 1,302.55 | -0.23% | 18,800 |
| Aug 6, 2026 | 1,307.00 | 1,322.00 | 1,302.00 | 1,322.00 | 1,305.51 | 1.15% | 12,100 |
| Aug 5, 2026 | 1,310.00 | 1,323.00 | 1,300.00 | 1,307.00 | 1,290.70 | 0.08% | 12,700 |
| Aug 4, 2026 | 1,324.00 | 1,333.00 | 1,306.00 | 1,306.00 | 1,289.71 | -1.36% | 7,200 |
| Aug 3, 2026 | 1,328.00 | 1,337.00 | 1,310.00 | 1,324.00 | 1,307.49 | -0.53% | 24,300 |
| Jul 31, 2026 | 1,337.00 | 1,351.00 | 1,330.00 | 1,331.00 | 1,314.40 | -1.48% | 12,100 |
| Jul 30, 2026 | 1,343.00 | 1,362.00 | 1,332.00 | 1,351.00 | 1,334.15 | -0.95% | 18,000 |
| Jul 29, 2026 | 1,310.00 | 1,370.00 | 1,301.00 | 1,364.00 | 1,346.99 | 4.12% | 39,600 |
| Jul 28, 2026 | 1,302.00 | 1,350.00 | 1,301.00 | 1,310.00 | 1,293.66 | 2.34% | 52,200 |
| Jul 27, 2026 | 1,247.00 | 1,291.00 | 1,242.00 | 1,280.00 | 1,264.03 | 2.24% | 22,900 |
| Jul 24, 2026 | 1,257.00 | 1,286.00 | 1,246.00 | 1,252.00 | 1,236.38 | -0.40% | 18,100 |
| Jul 23, 2026 | 1,264.00 | 1,275.00 | 1,246.00 | 1,257.00 | 1,241.32 | -1.26% | 10,800 |
| Jul 22, 2026 | 1,260.00 | 1,286.00 | 1,233.00 | 1,273.00 | 1,257.12 | 0.95% | 21,700 |
| Jul 21, 2026 | 1,248.00 | 1,270.00 | 1,248.00 | 1,261.00 | 1,245.27 | 2.02% | 17,700 |
| Jul 17, 2026 | 1,238.00 | 1,241.00 | 1,216.00 | 1,236.00 | 1,220.58 | 0.49% | 19,600 |
| Jul 16, 2026 | 1,240.00 | 1,270.00 | 1,230.00 | 1,230.00 | 1,214.66 | -3.15% | 21,600 |
| Jul 15, 2026 | 1,289.00 | 1,299.00 | 1,261.00 | 1,270.00 | 1,254.16 | -1.40% | 8,400 |
| Jul 14, 2026 | 1,245.00 | 1,290.00 | 1,245.00 | 1,288.00 | 1,271.93 | 3.54% | 21,400 |
| Jul 13, 2026 | 1,269.00 | 1,273.00 | 1,239.00 | 1,244.00 | 1,228.48 | -1.11% | 26,600 |
| Jul 10, 2026 | 1,255.00 | 1,263.00 | 1,248.00 | 1,258.00 | 1,242.31 | 0.56% | 9,600 |
| Jul 9, 2026 | 1,262.00 | 1,270.00 | 1,250.00 | 1,251.00 | 1,235.40 | -1.03% | 16,000 |
| Jul 8, 2026 | 1,300.00 | 1,305.00 | 1,264.00 | 1,264.00 | 1,248.23 | -2.02% | 22,800 |
| Jul 7, 2026 | 1,288.00 | 1,303.00 | 1,282.00 | 1,290.00 | 1,273.91 | 0.31% | 10,900 |
| Jul 6, 2026 | 1,283.00 | 1,293.00 | 1,274.00 | 1,286.00 | 1,269.96 | 1.26% | 14,000 |
| Jul 3, 2026 | 1,255.00 | 1,279.00 | 1,255.00 | 1,270.00 | 1,254.16 | 1.20% | 18,200 |
| Jul 2, 2026 | 1,215.00 | 1,258.00 | 1,215.00 | 1,255.00 | 1,239.35 | 4.76% | 22,200 |
| Jul 1, 2026 | 1,197.00 | 1,209.00 | 1,193.00 | 1,198.00 | 1,183.06 | 1.10% | 14,800 |
| Jun 30, 2026 | 1,179.00 | 1,197.00 | 1,171.00 | 1,185.00 | 1,170.22 | 0.25% | 20,500 |
| Jun 29, 2026 | 1,150.00 | 1,199.00 | 1,150.00 | 1,182.00 | 1,167.26 | 2.78% | 34,700 |
| Jun 26, 2026 | 1,120.00 | 1,150.00 | 1,106.00 | 1,150.00 | 1,135.66 | 3.42% | 28,700 |
| Jun 25, 2026 | 1,109.00 | 1,126.00 | 1,109.00 | 1,112.00 | 1,098.13 | -0.18% | 22,700 |
| Jun 24, 2026 | 1,101.00 | 1,122.00 | 1,101.00 | 1,114.00 | 1,100.10 | 0.63% | 7,900 |