Seibu Giken Co.,Ltd. (TYO:6223)
Japan · Delayed Price · Currency is JPY 1,698.00
+21.00 (1.25%)
Sep 5, 2025, 3:30 PM JST
Seibu Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,676.00 | 1,699.00 | 1,670.00 | 1,698.00 | 1,698.00 | 1.25% | 37,800 |
| Sep 4, 2025 | 1,642.00 | 1,677.00 | 1,642.00 | 1,677.00 | 1,677.00 | 2.13% | 24,700 |
| Sep 3, 2025 | 1,662.00 | 1,662.00 | 1,638.00 | 1,642.00 | 1,642.00 | -1.08% | 30,300 |
| Sep 2, 2025 | 1,650.00 | 1,674.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.85% | 24,600 |
| Sep 1, 2025 | 1,680.00 | 1,680.00 | 1,639.00 | 1,646.00 | 1,646.00 | -2.26% | 39,100 |
| Aug 29, 2025 | 1,648.00 | 1,686.00 | 1,639.00 | 1,684.00 | 1,684.00 | 2.75% | 69,200 |
| Aug 28, 2025 | 1,652.00 | 1,652.00 | 1,630.00 | 1,639.00 | 1,639.00 | -0.12% | 27,200 |
| Aug 27, 2025 | 1,633.00 | 1,649.00 | 1,632.00 | 1,641.00 | 1,641.00 | 0.86% | 19,300 |
| Aug 26, 2025 | 1,647.00 | 1,660.00 | 1,622.00 | 1,627.00 | 1,627.00 | -0.49% | 63,300 |
| Aug 25, 2025 | 1,622.00 | 1,648.00 | 1,622.00 | 1,635.00 | 1,635.00 | 1.11% | 48,000 |
| Aug 22, 2025 | 1,604.00 | 1,618.00 | 1,604.00 | 1,617.00 | 1,617.00 | 0.19% | 15,200 |
| Aug 21, 2025 | 1,597.00 | 1,622.00 | 1,590.00 | 1,614.00 | 1,614.00 | 0.81% | 30,800 |
| Aug 20, 2025 | 1,619.00 | 1,626.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.81% | 41,200 |
| Aug 19, 2025 | 1,634.00 | 1,635.00 | 1,613.00 | 1,614.00 | 1,614.00 | -1.34% | 24,800 |
| Aug 18, 2025 | 1,628.00 | 1,640.00 | 1,610.00 | 1,636.00 | 1,636.00 | 1.49% | 42,600 |
| Aug 15, 2025 | 1,620.00 | 1,630.00 | 1,605.00 | 1,612.00 | 1,612.00 | -0.19% | 56,000 |
| Aug 14, 2025 | 1,618.00 | 1,632.00 | 1,601.00 | 1,615.00 | 1,615.00 | 0.06% | 39,300 |
| Aug 13, 2025 | 1,600.00 | 1,619.00 | 1,593.00 | 1,614.00 | 1,614.00 | 1.19% | 59,500 |
| Aug 12, 2025 | 1,625.00 | 1,630.00 | 1,591.00 | 1,595.00 | 1,595.00 | -1.85% | 80,200 |
| Aug 8, 2025 | 1,634.00 | 1,638.00 | 1,607.00 | 1,625.00 | 1,625.00 | -1.34% | 48,400 |
| Aug 7, 2025 | 1,652.00 | 1,658.00 | 1,637.00 | 1,647.00 | 1,647.00 | -0.24% | 31,200 |
| Aug 6, 2025 | 1,650.00 | 1,669.00 | 1,648.00 | 1,651.00 | 1,651.00 | 0.06% | 21,700 |
| Aug 5, 2025 | 1,625.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,650.00 | 1.66% | 39,400 |
| Aug 4, 2025 | 1,600.00 | 1,627.00 | 1,595.00 | 1,623.00 | 1,623.00 | -0.49% | 36,600 |
| Aug 1, 2025 | 1,617.00 | 1,650.00 | 1,616.00 | 1,631.00 | 1,631.00 | 0.93% | 38,200 |
| Jul 31, 2025 | 1,611.00 | 1,617.00 | 1,604.00 | 1,616.00 | 1,616.00 | 0.87% | 17,300 |
| Jul 30, 2025 | 1,618.00 | 1,618.00 | 1,598.00 | 1,602.00 | 1,602.00 | -0.74% | 13,000 |
| Jul 29, 2025 | 1,600.00 | 1,617.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.62% | 29,900 |
| Jul 28, 2025 | 1,614.00 | 1,614.00 | 1,590.00 | 1,604.00 | 1,604.00 | -0.62% | 36,900 |
| Jul 25, 2025 | 1,614.00 | 1,623.00 | 1,601.00 | 1,614.00 | 1,614.00 | 0.88% | 34,900 |
| Jul 24, 2025 | 1,600.00 | 1,615.00 | 1,580.00 | 1,600.00 | 1,600.00 | 2.56% | 77,500 |
| Jul 23, 2025 | 1,528.00 | 1,564.00 | 1,528.00 | 1,560.00 | 1,560.00 | 2.63% | 66,000 |
| Jul 22, 2025 | 1,534.00 | 1,540.00 | 1,516.00 | 1,520.00 | 1,520.00 | -0.13% | 35,000 |
| Jul 18, 2025 | 1,537.00 | 1,537.00 | 1,522.00 | 1,522.00 | 1,522.00 | -0.52% | 18,200 |
| Jul 17, 2025 | 1,527.00 | 1,540.00 | 1,520.00 | 1,530.00 | 1,530.00 | -0.26% | 22,000 |
| Jul 16, 2025 | 1,535.00 | 1,536.00 | 1,520.00 | 1,534.00 | 1,534.00 | 0.07% | 34,800 |
| Jul 15, 2025 | 1,545.00 | 1,550.00 | 1,528.00 | 1,533.00 | 1,533.00 | -0.84% | 38,300 |
| Jul 14, 2025 | 1,559.00 | 1,559.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.83% | 13,700 |
| Jul 11, 2025 | 1,559.00 | 1,578.00 | 1,552.00 | 1,559.00 | 1,559.00 | - | 39,600 |
| Jul 10, 2025 | 1,570.00 | 1,580.00 | 1,549.00 | 1,559.00 | 1,559.00 | -0.45% | 29,700 |
| Jul 9, 2025 | 1,551.00 | 1,576.00 | 1,551.00 | 1,566.00 | 1,566.00 | 1.03% | 23,300 |
| Jul 8, 2025 | 1,552.00 | 1,558.00 | 1,543.00 | 1,550.00 | 1,550.00 | -0.13% | 17,900 |
| Jul 7, 2025 | 1,545.00 | 1,554.00 | 1,528.00 | 1,552.00 | 1,552.00 | 0.39% | 26,800 |
| Jul 4, 2025 | 1,566.00 | 1,577.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.90% | 40,800 |
| Jul 3, 2025 | 1,561.00 | 1,567.00 | 1,549.00 | 1,560.00 | 1,560.00 | 0.19% | 21,700 |
| Jul 2, 2025 | 1,576.00 | 1,580.00 | 1,546.00 | 1,557.00 | 1,557.00 | -1.27% | 64,500 |
| Jul 1, 2025 | 1,605.00 | 1,631.00 | 1,574.00 | 1,577.00 | 1,577.00 | -1.74% | 42,200 |
| Jun 30, 2025 | 1,630.00 | 1,641.00 | 1,594.00 | 1,605.00 | 1,605.00 | 0.31% | 57,900 |
| Jun 27, 2025 | 1,636.00 | 1,648.00 | 1,572.00 | 1,600.00 | 1,600.00 | 2.24% | 127,000 |
| Jun 26, 2025 | 1,540.00 | 1,570.00 | 1,527.00 | 1,565.00 | 1,565.00 | 2.35% | 86,500 |