Seibu Giken Co.,Ltd. (TYO:6223)
Japan · Delayed Price · Currency is JPY 2,171.00
-7.00 (-0.32%)
Mar 27, 2026, 3:30 PM JST
Seibu Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,145.00 | 2,186.00 | 2,125.00 | 2,171.00 | 2,171.00 | -0.32% | 37,300 |
| Mar 26, 2026 | 2,224.00 | 2,250.00 | 2,156.00 | 2,178.00 | 2,178.00 | -0.32% | 31,500 |
| Mar 25, 2026 | 2,146.00 | 2,199.00 | 2,146.00 | 2,185.00 | 2,185.00 | 2.25% | 35,500 |
| Mar 24, 2026 | 2,109.00 | 2,162.00 | 2,104.00 | 2,137.00 | 2,137.00 | 3.79% | 41,500 |
| Mar 23, 2026 | 2,111.00 | 2,140.00 | 2,058.00 | 2,059.00 | 2,059.00 | -5.20% | 54,700 |
| Mar 19, 2026 | 2,244.00 | 2,260.00 | 2,172.00 | 2,172.00 | 2,172.00 | -5.28% | 46,100 |
| Mar 18, 2026 | 2,250.00 | 2,295.00 | 2,242.00 | 2,293.00 | 2,293.00 | 2.64% | 39,700 |
| Mar 17, 2026 | 2,285.00 | 2,309.00 | 2,234.00 | 2,234.00 | 2,234.00 | -1.46% | 40,400 |
| Mar 16, 2026 | 2,345.00 | 2,366.00 | 2,267.00 | 2,267.00 | 2,267.00 | -5.11% | 49,200 |
| Mar 13, 2026 | 2,402.00 | 2,444.00 | 2,369.00 | 2,389.00 | 2,389.00 | -0.46% | 103,900 |
| Mar 12, 2026 | 2,431.00 | 2,434.00 | 2,353.00 | 2,400.00 | 2,400.00 | -0.46% | 119,700 |
| Mar 11, 2026 | 2,425.00 | 2,458.00 | 2,411.00 | 2,411.00 | 2,411.00 | -0.94% | 60,500 |
| Mar 10, 2026 | 2,395.00 | 2,460.00 | 2,385.00 | 2,434.00 | 2,434.00 | 3.80% | 79,900 |
| Mar 9, 2026 | 2,280.00 | 2,362.00 | 2,250.00 | 2,345.00 | 2,345.00 | -5.44% | 92,600 |
| Mar 6, 2026 | 2,413.00 | 2,480.00 | 2,368.00 | 2,480.00 | 2,480.00 | 2.06% | 89,200 |
| Mar 5, 2026 | 2,318.00 | 2,442.00 | 2,318.00 | 2,430.00 | 2,430.00 | 7.52% | 107,200 |
| Mar 4, 2026 | 2,350.00 | 2,400.00 | 2,242.00 | 2,260.00 | 2,260.00 | -5.75% | 188,700 |
| Mar 3, 2026 | 2,459.00 | 2,514.00 | 2,391.00 | 2,398.00 | 2,398.00 | -4.42% | 103,600 |
| Mar 2, 2026 | 2,480.00 | 2,534.00 | 2,479.00 | 2,509.00 | 2,509.00 | -1.14% | 69,600 |
| Feb 27, 2026 | 2,520.00 | 2,561.00 | 2,482.00 | 2,538.00 | 2,538.00 | 0.48% | 159,100 |
| Feb 26, 2026 | 2,603.00 | 2,609.00 | 2,507.00 | 2,526.00 | 2,526.00 | -1.48% | 136,700 |
| Feb 25, 2026 | 2,559.00 | 2,650.00 | 2,520.00 | 2,564.00 | 2,564.00 | 0.51% | 264,900 |
| Feb 24, 2026 | 2,398.00 | 2,582.00 | 2,391.00 | 2,551.00 | 2,551.00 | 7.09% | 294,300 |
| Feb 20, 2026 | 2,400.00 | 2,452.00 | 2,346.00 | 2,382.00 | 2,382.00 | 0.46% | 236,300 |
| Feb 19, 2026 | 2,238.00 | 2,398.00 | 2,215.00 | 2,371.00 | 2,371.00 | 7.29% | 329,700 |
| Feb 18, 2026 | 2,107.00 | 2,210.00 | 2,107.00 | 2,210.00 | 2,210.00 | 6.05% | 178,300 |
| Feb 17, 2026 | 2,024.00 | 2,118.00 | 2,000.00 | 2,084.00 | 2,084.00 | 2.41% | 180,500 |
| Feb 16, 2026 | 1,920.00 | 2,077.00 | 1,920.00 | 2,035.00 | 2,035.00 | 10.06% | 406,000 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,820.00 | 1,849.00 | 1,849.00 | -2.17% | 114,000 |
| Feb 12, 2026 | 1,876.00 | 1,898.00 | 1,876.00 | 1,890.00 | 1,890.00 | 0.75% | 52,700 |
| Feb 10, 2026 | 1,847.00 | 1,880.00 | 1,844.00 | 1,876.00 | 1,876.00 | 1.63% | 46,800 |
| Feb 9, 2026 | 1,874.00 | 1,880.00 | 1,843.00 | 1,846.00 | 1,846.00 | 0.44% | 60,800 |
| Feb 6, 2026 | 1,808.00 | 1,838.00 | 1,791.00 | 1,838.00 | 1,838.00 | 1.72% | 42,100 |
| Feb 5, 2026 | 1,830.00 | 1,835.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.71% | 48,500 |
| Feb 4, 2026 | 1,800.00 | 1,826.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1.51% | 79,300 |
| Feb 3, 2026 | 1,787.00 | 1,802.00 | 1,778.00 | 1,793.00 | 1,793.00 | 0.34% | 83,200 |
| Feb 2, 2026 | 1,750.00 | 1,796.00 | 1,743.00 | 1,787.00 | 1,787.00 | 2.76% | 125,400 |
| Jan 30, 2026 | 1,725.00 | 1,744.00 | 1,716.00 | 1,739.00 | 1,739.00 | -0.06% | 45,400 |
| Jan 29, 2026 | 1,723.00 | 1,741.00 | 1,713.00 | 1,740.00 | 1,740.00 | 0.29% | 81,100 |
| Jan 28, 2026 | 1,720.00 | 1,736.00 | 1,702.00 | 1,735.00 | 1,735.00 | - | 76,100 |
| Jan 27, 2026 | 1,730.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.46% | 70,000 |
| Jan 26, 2026 | 1,777.00 | 1,777.00 | 1,723.00 | 1,727.00 | 1,727.00 | -3.25% | 97,800 |
| Jan 23, 2026 | 1,800.00 | 1,808.00 | 1,748.00 | 1,785.00 | 1,785.00 | 2.41% | 231,800 |
| Jan 22, 2026 | 1,705.00 | 1,743.00 | 1,697.00 | 1,743.00 | 1,743.00 | 2.89% | 59,700 |
| Jan 21, 2026 | 1,710.00 | 1,710.00 | 1,685.00 | 1,694.00 | 1,694.00 | -1.97% | 66,100 |
| Jan 20, 2026 | 1,739.00 | 1,748.00 | 1,720.00 | 1,728.00 | 1,728.00 | -0.63% | 51,300 |
| Jan 19, 2026 | 1,720.00 | 1,744.00 | 1,708.00 | 1,739.00 | 1,739.00 | 1.16% | 173,000 |
| Jan 16, 2026 | 1,710.00 | 1,725.00 | 1,707.00 | 1,719.00 | 1,719.00 | 0.17% | 44,100 |
| Jan 15, 2026 | 1,710.00 | 1,720.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.47% | 45,100 |
| Jan 14, 2026 | 1,700.00 | 1,713.00 | 1,696.00 | 1,708.00 | 1,708.00 | 0.71% | 61,900 |