Seibu Giken Co.,Ltd. (TYO:6223)
Japan · Delayed Price · Currency is JPY 1,844.00
-46.00 (-2.43%)
Oct 23, 2026, 11:30 AM JST
Seibu Giken Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,864.00 | 1,869.00 | 1,825.00 | 1,844.00 | 1,844.00 | -2.43% | 36,100 |
| Oct 22, 2026 | 1,917.00 | 1,917.00 | 1,885.00 | 1,890.00 | 1,890.00 | -0.63% | 20,800 |
| Oct 21, 2026 | 1,889.00 | 1,934.00 | 1,889.00 | 1,902.00 | 1,902.00 | 0.79% | 19,900 |
| Oct 20, 2026 | 1,906.00 | 1,910.00 | 1,882.00 | 1,887.00 | 1,887.00 | -0.68% | 37,100 |
| Oct 19, 2026 | 1,888.00 | 1,917.00 | 1,884.00 | 1,900.00 | 1,900.00 | -0.58% | 28,700 |
| Oct 16, 2026 | 1,900.00 | 1,919.00 | 1,898.00 | 1,911.00 | 1,911.00 | 1.65% | 24,800 |
| Oct 15, 2026 | 1,916.00 | 1,916.00 | 1,880.00 | 1,880.00 | 1,880.00 | -3.09% | 52,300 |
| Oct 14, 2026 | 1,930.00 | 1,953.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.67% | 18,900 |
| Oct 13, 2026 | 1,916.00 | 1,955.00 | 1,915.00 | 1,927.00 | 1,927.00 | 0.16% | 17,600 |
| Oct 9, 2026 | 1,899.00 | 1,928.00 | 1,887.00 | 1,924.00 | 1,924.00 | 0.73% | 19,500 |
| Oct 8, 2026 | 1,937.00 | 1,937.00 | 1,899.00 | 1,910.00 | 1,910.00 | -1.29% | 31,300 |
| Oct 7, 2026 | 1,940.00 | 1,958.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 19,400 |
| Oct 6, 2026 | 1,942.00 | 1,952.00 | 1,938.00 | 1,940.00 | 1,940.00 | - | 13,900 |
| Oct 5, 2026 | 1,942.00 | 1,953.00 | 1,931.00 | 1,940.00 | 1,940.00 | -0.10% | 14,900 |
| Oct 2, 2026 | 1,955.00 | 1,965.00 | 1,941.00 | 1,942.00 | 1,942.00 | -0.72% | 20,400 |
| Oct 1, 2026 | 1,935.00 | 1,972.00 | 1,933.00 | 1,956.00 | 1,956.00 | 0.67% | 26,000 |
| Sep 30, 2026 | 1,956.00 | 1,967.00 | 1,941.00 | 1,943.00 | 1,943.00 | -0.66% | 17,100 |
| Sep 29, 2026 | 1,956.00 | 1,973.00 | 1,940.00 | 1,956.00 | 1,956.00 | - | 23,000 |
| Sep 28, 2026 | 1,945.00 | 1,970.00 | 1,945.00 | 1,956.00 | 1,956.00 | 0.77% | 29,400 |
| Sep 25, 2026 | 1,980.00 | 1,980.00 | 1,928.00 | 1,941.00 | 1,941.00 | -1.47% | 28,100 |
| Sep 24, 2026 | 1,974.00 | 1,990.00 | 1,963.00 | 1,970.00 | 1,970.00 | 1.03% | 23,000 |
| Sep 18, 2026 | 1,979.00 | 1,979.00 | 1,938.00 | 1,950.00 | 1,950.00 | -0.86% | 22,300 |
| Sep 17, 2026 | 1,947.00 | 1,980.00 | 1,947.00 | 1,967.00 | 1,967.00 | 1.03% | 28,500 |
| Sep 16, 2026 | 1,934.00 | 1,947.00 | 1,923.00 | 1,947.00 | 1,947.00 | 1.41% | 17,400 |
| Sep 15, 2026 | 1,934.00 | 1,939.00 | 1,919.00 | 1,920.00 | 1,920.00 | -0.36% | 22,500 |
| Sep 14, 2026 | 1,927.00 | 1,937.00 | 1,892.00 | 1,927.00 | 1,927.00 | 0.84% | 26,900 |
| Sep 11, 2026 | 1,902.00 | 1,937.00 | 1,887.00 | 1,911.00 | 1,911.00 | -1.60% | 26,300 |
| Sep 10, 2026 | 1,923.00 | 1,947.00 | 1,923.00 | 1,942.00 | 1,942.00 | 0.15% | 11,600 |
| Sep 9, 2026 | 1,930.00 | 1,955.00 | 1,917.00 | 1,939.00 | 1,939.00 | 0.67% | 14,200 |
| Sep 8, 2026 | 1,972.00 | 1,983.00 | 1,926.00 | 1,926.00 | 1,926.00 | -2.33% | 26,600 |
| Sep 7, 2026 | 1,934.00 | 1,979.00 | 1,921.00 | 1,972.00 | 1,972.00 | 2.82% | 63,400 |
| Sep 4, 2026 | 1,892.00 | 1,918.00 | 1,891.00 | 1,918.00 | 1,918.00 | 1.48% | 40,700 |
| Sep 3, 2026 | 1,890.00 | 1,897.00 | 1,871.00 | 1,890.00 | 1,890.00 | 1.23% | 20,500 |
| Sep 2, 2026 | 1,910.00 | 1,910.00 | 1,862.00 | 1,867.00 | 1,867.00 | -3.41% | 64,700 |
| Sep 1, 2026 | 1,932.00 | 1,933.00 | 1,913.00 | 1,933.00 | 1,933.00 | 0.05% | 15,500 |
| Aug 31, 2026 | 1,917.00 | 1,944.00 | 1,895.00 | 1,932.00 | 1,932.00 | -0.21% | 32,200 |
| Aug 28, 2026 | 1,962.00 | 1,964.00 | 1,936.00 | 1,936.00 | 1,936.00 | -1.33% | 23,700 |
| Aug 27, 2026 | 1,949.00 | 1,985.00 | 1,945.00 | 1,962.00 | 1,962.00 | 0.67% | 30,600 |
| Aug 26, 2026 | 1,961.00 | 1,961.00 | 1,938.00 | 1,949.00 | 1,949.00 | -0.61% | 22,500 |
| Aug 25, 2026 | 1,922.00 | 1,962.00 | 1,914.00 | 1,961.00 | 1,961.00 | 1.87% | 58,500 |
| Aug 24, 2026 | 1,933.00 | 1,933.00 | 1,914.00 | 1,925.00 | 1,925.00 | 0.16% | 20,000 |
| Aug 21, 2026 | 1,918.00 | 1,922.00 | 1,892.00 | 1,922.00 | 1,922.00 | 0.26% | 30,800 |
| Aug 20, 2026 | 1,912.00 | 1,926.00 | 1,906.00 | 1,917.00 | 1,917.00 | 1.00% | 20,700 |
| Aug 19, 2026 | 1,980.00 | 1,980.00 | 1,891.00 | 1,898.00 | 1,898.00 | -4.19% | 76,000 |
| Aug 18, 2026 | 1,998.00 | 2,008.00 | 1,974.00 | 1,981.00 | 1,981.00 | -1.88% | 33,700 |
| Aug 17, 2026 | 1,990.00 | 2,019.00 | 1,975.00 | 2,019.00 | 2,019.00 | 2.18% | 29,200 |
| Aug 14, 2026 | 1,987.00 | 2,010.00 | 1,972.00 | 1,976.00 | 1,976.00 | 0.05% | 33,400 |
| Aug 13, 2026 | 1,987.00 | 1,988.00 | 1,971.00 | 1,975.00 | 1,975.00 | -0.55% | 30,600 |
| Aug 12, 2026 | 1,970.00 | 2,011.00 | 1,960.00 | 1,986.00 | 1,986.00 | 0.91% | 39,800 |
| Aug 10, 2026 | 1,960.00 | 1,999.00 | 1,916.00 | 1,968.00 | 1,968.00 | -5.57% | 179,200 |