Skip to main content
logo
Seibu Giken Co.,Ltd. (TYO:6223)
Japan flag Japan · Delayed Price · Currency is JPY
2,248.00
-40.00 (-1.75%)
May 29, 2026, 3:30 PM JST

Seibu Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,295.002,334.002,243.002,248.002,248.00-1.75%25,600
May 28, 20262,187.002,323.002,180.002,288.002,288.004.62%58,700
May 27, 20262,300.002,317.002,185.002,187.002,187.00-1.93%49,700
May 26, 20262,276.002,282.002,223.002,230.002,230.00-0.45%39,600
May 25, 20262,229.002,259.002,205.002,240.002,240.001.36%24,300
May 22, 20262,237.002,250.002,208.002,210.002,210.00-1.21%20,600
May 21, 20262,303.002,304.002,236.002,237.002,237.001.54%29,600
May 20, 20262,315.002,315.002,156.002,203.002,203.00-4.84%67,000
May 19, 20262,400.002,402.002,281.002,315.002,315.00-2.40%72,900
May 18, 20262,300.002,402.002,271.002,372.002,372.003.40%79,500
May 15, 20262,302.002,370.002,264.002,294.002,294.001.01%43,300
May 14, 20262,277.002,354.002,268.002,271.002,271.00-0.04%44,400
May 13, 20262,282.002,301.002,243.002,272.002,272.00-0.79%33,700
May 12, 20262,345.002,345.002,253.002,290.002,290.00-0.52%44,100
May 11, 20262,342.002,392.002,282.002,302.002,302.005.02%134,000
May 8, 20262,182.002,288.002,150.002,192.002,192.00-0.99%72,500
May 7, 20262,157.002,233.002,143.002,214.002,214.005.08%44,600
May 1, 20262,128.002,128.002,081.002,107.002,107.00-0.57%20,000
Apr 30, 20262,155.002,155.002,076.002,119.002,119.00-1.67%105,800
Apr 28, 20262,199.002,199.002,150.002,155.002,155.00-0.60%24,600
Apr 27, 20262,112.002,178.002,092.002,168.002,168.003.78%42,400
Apr 24, 20262,095.002,115.002,063.002,089.002,089.000.34%22,200
Apr 23, 20262,122.002,126.002,078.002,082.002,082.00-1.84%24,300
Apr 22, 20262,130.002,143.002,111.002,121.002,121.00-0.42%23,600
Apr 21, 20262,118.002,136.002,105.002,130.002,130.000.14%22,700
Apr 20, 20262,090.002,127.002,069.002,127.002,127.001.00%31,300
Apr 17, 20262,139.002,141.002,094.002,106.002,106.00-0.66%25,500
Apr 16, 20262,150.002,165.002,116.002,120.002,120.00-1.26%27,100
Apr 15, 20262,198.002,215.002,132.002,147.002,147.00-1.06%25,600
Apr 14, 20262,192.002,194.002,165.002,170.002,170.00-0.50%24,900
Apr 13, 20262,172.002,207.002,151.002,181.002,181.00-1.18%26,500
Apr 10, 20262,197.002,230.002,189.002,207.002,207.001.47%23,600
Apr 9, 20262,187.002,187.002,126.002,175.002,175.00-0.59%31,200
Apr 8, 20262,160.002,188.002,144.002,188.002,188.003.70%29,300
Apr 7, 20262,145.002,171.002,110.002,110.002,110.00-2.09%31,100
Apr 6, 20262,158.002,180.002,146.002,155.002,155.000.51%28,600
Apr 3, 20262,134.002,168.002,133.002,144.002,144.00-0.23%41,300
Apr 2, 20262,240.002,240.002,146.002,149.002,149.00-1.87%46,800
Apr 1, 20262,170.002,200.002,160.002,190.002,190.005.80%38,800
Mar 31, 20262,049.002,089.002,045.002,070.002,070.00-0.86%66,100
Mar 30, 20262,084.002,091.002,043.002,088.002,088.00-3.82%37,300
Mar 27, 20262,145.002,186.002,125.002,171.002,171.00-0.32%37,300
Mar 26, 20262,224.002,250.002,156.002,178.002,178.00-0.32%31,500
Mar 25, 20262,146.002,199.002,146.002,185.002,185.002.25%35,500
Mar 24, 20262,109.002,162.002,104.002,137.002,137.003.79%41,500
Mar 23, 20262,111.002,140.002,058.002,059.002,059.00-5.20%54,700
Mar 19, 20262,244.002,260.002,172.002,172.002,172.00-5.28%46,100
Mar 18, 20262,250.002,295.002,242.002,293.002,293.002.64%39,700
Mar 17, 20262,285.002,309.002,234.002,234.002,234.00-1.46%40,400
Mar 16, 20262,345.002,366.002,267.002,267.002,267.00-5.11%49,200