Seibu Giken Co.,Ltd. (TYO:6223)
Japan · Delayed Price · Currency is JPY 2,014.00
+58.00 (2.97%)
Jul 31, 2026, 3:30 PM JST
Seibu Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,985.00 | 2,036.00 | 1,962.00 | 2,014.00 | 2,014.00 | 2.97% | 49,100 |
| Jul 30, 2026 | 1,914.00 | 1,963.00 | 1,875.00 | 1,956.00 | 1,956.00 | 3.00% | 40,700 |
| Jul 29, 2026 | 1,994.00 | 2,000.00 | 1,864.00 | 1,899.00 | 1,899.00 | -4.09% | 142,600 |
| Jul 28, 2026 | 2,065.00 | 2,065.00 | 1,956.00 | 1,980.00 | 1,980.00 | -4.12% | 76,400 |
| Jul 27, 2026 | 2,049.00 | 2,069.00 | 2,018.00 | 2,065.00 | 2,065.00 | 2.13% | 38,100 |
| Jul 24, 2026 | 2,026.00 | 2,031.00 | 1,995.00 | 2,022.00 | 2,022.00 | -1.22% | 32,000 |
| Jul 23, 2026 | 2,056.00 | 2,062.00 | 2,027.00 | 2,047.00 | 2,047.00 | -0.44% | 27,600 |
| Jul 22, 2026 | 2,080.00 | 2,095.00 | 2,038.00 | 2,056.00 | 2,056.00 | -1.15% | 31,200 |
| Jul 21, 2026 | 2,015.00 | 2,091.00 | 1,974.00 | 2,080.00 | 2,080.00 | 3.28% | 49,800 |
| Jul 17, 2026 | 2,106.00 | 2,106.00 | 1,979.00 | 2,014.00 | 2,014.00 | -4.37% | 92,000 |
| Jul 16, 2026 | 2,172.00 | 2,172.00 | 2,100.00 | 2,106.00 | 2,106.00 | -2.27% | 29,100 |
| Jul 15, 2026 | 2,139.00 | 2,160.00 | 2,121.00 | 2,155.00 | 2,155.00 | 2.86% | 25,300 |
| Jul 14, 2026 | 2,103.00 | 2,106.00 | 2,058.00 | 2,095.00 | 2,095.00 | -0.66% | 44,700 |
| Jul 13, 2026 | 2,169.00 | 2,178.00 | 2,096.00 | 2,109.00 | 2,109.00 | -2.23% | 31,000 |
| Jul 10, 2026 | 2,147.00 | 2,172.00 | 2,119.00 | 2,157.00 | 2,157.00 | 2.47% | 22,000 |
| Jul 9, 2026 | 2,145.00 | 2,145.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.89% | 35,300 |
| Jul 8, 2026 | 2,196.00 | 2,199.00 | 2,120.00 | 2,124.00 | 2,124.00 | -4.41% | 46,000 |
| Jul 7, 2026 | 2,256.00 | 2,274.00 | 2,200.00 | 2,222.00 | 2,222.00 | 0.41% | 23,600 |
| Jul 6, 2026 | 2,259.00 | 2,259.00 | 2,192.00 | 2,213.00 | 2,213.00 | -2.08% | 38,900 |
| Jul 3, 2026 | 2,193.00 | 2,260.00 | 2,168.00 | 2,260.00 | 2,260.00 | 3.15% | 46,400 |
| Jul 2, 2026 | 2,273.00 | 2,273.00 | 2,191.00 | 2,191.00 | 2,191.00 | -3.61% | 63,800 |
| Jul 1, 2026 | 2,270.00 | 2,298.00 | 2,250.00 | 2,273.00 | 2,273.00 | 0.53% | 24,300 |
| Jun 30, 2026 | 2,299.00 | 2,300.00 | 2,229.00 | 2,261.00 | 2,261.00 | -3.38% | 54,600 |
| Jun 29, 2026 | 2,430.00 | 2,430.00 | 2,270.00 | 2,340.00 | 2,340.00 | -4.02% | 62,700 |
| Jun 26, 2026 | 2,491.00 | 2,549.00 | 2,385.00 | 2,438.00 | 2,438.00 | -0.12% | 82,100 |
| Jun 25, 2026 | 2,354.00 | 2,453.00 | 2,354.00 | 2,441.00 | 2,441.00 | 5.63% | 39,800 |
| Jun 24, 2026 | 2,385.00 | 2,411.00 | 2,280.00 | 2,311.00 | 2,311.00 | -2.49% | 40,900 |
| Jun 23, 2026 | 2,450.00 | 2,520.00 | 2,370.00 | 2,370.00 | 2,370.00 | -4.13% | 69,100 |
| Jun 22, 2026 | 2,255.00 | 2,500.00 | 2,255.00 | 2,472.00 | 2,472.00 | 11.20% | 130,100 |
| Jun 19, 2026 | 2,147.00 | 2,234.00 | 2,113.00 | 2,223.00 | 2,223.00 | 5.46% | 45,000 |
| Jun 18, 2026 | 2,116.00 | 2,140.00 | 2,100.00 | 2,108.00 | 2,108.00 | 0.38% | 25,500 |
| Jun 17, 2026 | 2,106.00 | 2,109.00 | 2,035.00 | 2,100.00 | 2,100.00 | -0.57% | 66,200 |
| Jun 16, 2026 | 2,174.00 | 2,174.00 | 2,112.00 | 2,112.00 | 2,112.00 | -2.04% | 31,500 |
| Jun 15, 2026 | 2,194.00 | 2,194.00 | 2,150.00 | 2,156.00 | 2,156.00 | 0.14% | 31,000 |
| Jun 12, 2026 | 2,183.00 | 2,225.00 | 2,132.00 | 2,153.00 | 2,153.00 | -1.06% | 37,800 |
| Jun 11, 2026 | 2,253.00 | 2,255.00 | 2,131.00 | 2,176.00 | 2,176.00 | -1.23% | 38,300 |
| Jun 10, 2026 | 2,262.00 | 2,265.00 | 2,172.00 | 2,203.00 | 2,203.00 | -2.61% | 48,800 |
| Jun 9, 2026 | 2,345.00 | 2,345.00 | 2,262.00 | 2,262.00 | 2,262.00 | -1.78% | 34,600 |
| Jun 8, 2026 | 2,286.00 | 2,319.00 | 2,261.00 | 2,303.00 | 2,303.00 | -3.32% | 39,900 |
| Jun 5, 2026 | 2,327.00 | 2,382.00 | 2,281.00 | 2,382.00 | 2,382.00 | 0.21% | 45,200 |
| Jun 4, 2026 | 2,287.00 | 2,401.00 | 2,251.00 | 2,377.00 | 2,377.00 | 3.17% | 87,000 |
| Jun 3, 2026 | 2,180.00 | 2,314.00 | 2,145.00 | 2,304.00 | 2,304.00 | 8.58% | 87,200 |
| Jun 2, 2026 | 2,140.00 | 2,165.00 | 2,066.00 | 2,122.00 | 2,122.00 | -1.99% | 44,700 |
| Jun 1, 2026 | 2,223.00 | 2,236.00 | 2,144.00 | 2,165.00 | 2,165.00 | -3.69% | 64,600 |
| May 29, 2026 | 2,295.00 | 2,334.00 | 2,243.00 | 2,248.00 | 2,248.00 | -1.75% | 25,600 |
| May 28, 2026 | 2,187.00 | 2,323.00 | 2,180.00 | 2,288.00 | 2,288.00 | 4.62% | 58,700 |
| May 27, 2026 | 2,300.00 | 2,317.00 | 2,185.00 | 2,187.00 | 2,187.00 | -1.93% | 49,700 |
| May 26, 2026 | 2,276.00 | 2,282.00 | 2,223.00 | 2,230.00 | 2,230.00 | -0.45% | 39,600 |
| May 25, 2026 | 2,229.00 | 2,259.00 | 2,205.00 | 2,240.00 | 2,240.00 | 1.36% | 24,300 |
| May 22, 2026 | 2,237.00 | 2,250.00 | 2,208.00 | 2,210.00 | 2,210.00 | -1.21% | 20,600 |