Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 1,006.00
-54.00 (-5.09%)
Oct 1, 2025, 3:30 PM JST
Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,080.00 | 1,084.00 | 1,006.00 | 1,006.00 | 1,006.00 | -5.09% | 22,600 |
| Sep 30, 2025 | 1,031.00 | 1,072.00 | 1,017.00 | 1,060.00 | 1,060.00 | 2.32% | 4,600 |
| Sep 29, 2025 | 1,040.00 | 1,048.00 | 1,028.00 | 1,036.00 | 1,036.00 | -2.26% | 5,200 |
| Sep 26, 2025 | 1,094.00 | 1,094.00 | 1,060.00 | 1,060.00 | 1,048.00 | -1.30% | 10,200 |
| Sep 25, 2025 | 1,062.00 | 1,084.00 | 1,050.00 | 1,074.00 | 1,061.84 | 2.68% | 10,600 |
| Sep 24, 2025 | 1,050.00 | 1,060.00 | 1,046.00 | 1,046.00 | 1,034.16 | -1.97% | 13,700 |
| Sep 22, 2025 | 1,031.00 | 1,094.00 | 1,031.00 | 1,067.00 | 1,054.92 | 4.20% | 16,400 |
| Sep 19, 2025 | 1,034.00 | 1,038.00 | 1,010.00 | 1,024.00 | 1,012.41 | -0.97% | 9,900 |
| Sep 18, 2025 | 1,010.00 | 1,090.00 | 1,010.00 | 1,034.00 | 1,022.30 | 3.50% | 22,900 |
| Sep 17, 2025 | 980.00 | 999.00 | 976.00 | 999.00 | 987.69 | 1.94% | 22,900 |
| Sep 16, 2025 | 970.00 | 980.00 | 968.00 | 980.00 | 968.91 | 0.62% | 7,400 |
| Sep 12, 2025 | 962.00 | 975.00 | 962.00 | 974.00 | 962.97 | 0.62% | 1,800 |
| Sep 11, 2025 | 960.00 | 974.00 | 956.00 | 968.00 | 957.04 | 1.26% | 2,400 |
| Sep 10, 2025 | 971.00 | 975.00 | 956.00 | 956.00 | 945.18 | -0.62% | 6,700 |
| Sep 9, 2025 | 965.00 | 968.00 | 961.00 | 962.00 | 951.11 | -0.31% | 1,200 |
| Sep 8, 2025 | 965.00 | 965.00 | 965.00 | 965.00 | 954.08 | - | 300 |
| Sep 5, 2025 | 953.00 | 968.00 | 953.00 | 965.00 | 954.08 | 1.37% | 1,700 |
| Sep 4, 2025 | 952.00 | 960.00 | 946.00 | 952.00 | 941.22 | - | 1,700 |
| Sep 3, 2025 | 950.00 | 959.00 | 950.00 | 952.00 | 941.22 | -0.21% | 600 |
| Sep 2, 2025 | 949.00 | 955.00 | 949.00 | 954.00 | 943.20 | - | 1,300 |
| Sep 1, 2025 | 954.00 | 966.00 | 941.00 | 954.00 | 943.20 | -0.42% | 3,100 |
| Aug 29, 2025 | 966.00 | 967.00 | 954.00 | 958.00 | 947.16 | -0.93% | 2,200 |
| Aug 28, 2025 | 970.00 | 972.00 | 967.00 | 967.00 | 956.05 | -0.82% | 800 |
| Aug 27, 2025 | 985.00 | 985.00 | 973.00 | 975.00 | 963.96 | -1.02% | 1,100 |
| Aug 26, 2025 | 962.00 | 985.00 | 957.00 | 985.00 | 973.85 | 2.71% | 9,500 |
| Aug 25, 2025 | 961.00 | 963.00 | 940.00 | 959.00 | 948.14 | 0.63% | 18,900 |
| Aug 22, 2025 | 945.00 | 954.00 | 945.00 | 953.00 | 942.21 | 0.95% | 4,200 |
| Aug 21, 2025 | 932.00 | 944.00 | 932.00 | 944.00 | 933.31 | 1.72% | 3,100 |
| Aug 20, 2025 | 937.00 | 937.00 | 927.00 | 928.00 | 917.50 | -1.07% | 2,500 |
| Aug 19, 2025 | 925.00 | 940.00 | 920.00 | 938.00 | 927.38 | 1.41% | 7,100 |
| Aug 18, 2025 | 925.00 | 925.00 | 915.00 | 925.00 | 914.53 | -0.43% | 4,000 |
| Aug 15, 2025 | 919.00 | 933.00 | 919.00 | 929.00 | 918.48 | 0.65% | 5,400 |
| Aug 14, 2025 | 929.00 | 930.00 | 915.00 | 923.00 | 912.55 | -2.22% | 7,500 |
| Aug 13, 2025 | 939.00 | 950.00 | 932.00 | 944.00 | 933.31 | 0.53% | 2,800 |
| Aug 12, 2025 | 957.00 | 966.00 | 920.00 | 939.00 | 928.37 | -2.09% | 13,500 |
| Aug 8, 2025 | 988.00 | 990.00 | 957.00 | 959.00 | 948.14 | -2.54% | 5,000 |
| Aug 7, 2025 | 960.00 | 989.00 | 954.00 | 984.00 | 972.86 | 4.68% | 24,600 |
| Aug 6, 2025 | 916.00 | 941.00 | 916.00 | 940.00 | 929.36 | 3.18% | 8,200 |
| Aug 5, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 900.69 | 0.22% | 100 |
| Aug 4, 2025 | 900.00 | 910.00 | 900.00 | 909.00 | 898.71 | 0.44% | 2,300 |
| Aug 1, 2025 | 905.00 | 908.00 | 905.00 | 905.00 | 894.76 | -0.55% | 1,500 |
| Jul 31, 2025 | 902.00 | 910.00 | 896.00 | 910.00 | 899.70 | 0.11% | 2,700 |
| Jul 30, 2025 | 894.00 | 909.00 | 892.00 | 909.00 | 898.71 | 2.02% | 3,200 |
| Jul 29, 2025 | 894.00 | 898.00 | 891.00 | 891.00 | 880.91 | -0.22% | 1,100 |
| Jul 28, 2025 | 893.00 | 897.00 | 881.00 | 893.00 | 882.89 | 0.45% | 7,800 |
| Jul 25, 2025 | 892.00 | 897.00 | 883.00 | 889.00 | 878.94 | 0.34% | 4,600 |
| Jul 24, 2025 | 882.00 | 890.00 | 879.00 | 886.00 | 875.97 | 0.91% | 4,100 |
| Jul 23, 2025 | 874.00 | 878.00 | 874.00 | 878.00 | 868.06 | 1.39% | 2,000 |
| Jul 22, 2025 | 870.00 | 870.00 | 866.00 | 866.00 | 856.20 | 0.12% | 1,400 |
| Jul 18, 2025 | 866.00 | 867.00 | 865.00 | 865.00 | 855.21 | -1.59% | 1,900 |