Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 905.00
-5.00 (-0.55%)
Aug 1, 2025, 2:50 PM JST
Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 905.00 | 908.00 | 905.00 | 905.00 | 905.00 | -0.55% | 1,500 |
| Jul 31, 2025 | 902.00 | 910.00 | 896.00 | 910.00 | 910.00 | 0.11% | 2,700 |
| Jul 30, 2025 | 894.00 | 909.00 | 892.00 | 909.00 | 909.00 | 2.02% | 3,200 |
| Jul 29, 2025 | 894.00 | 898.00 | 891.00 | 891.00 | 891.00 | -0.22% | 1,100 |
| Jul 28, 2025 | 893.00 | 897.00 | 881.00 | 893.00 | 893.00 | 0.45% | 7,800 |
| Jul 25, 2025 | 892.00 | 897.00 | 883.00 | 889.00 | 889.00 | 0.34% | 4,600 |
| Jul 24, 2025 | 882.00 | 890.00 | 879.00 | 886.00 | 886.00 | 0.91% | 4,100 |
| Jul 23, 2025 | 874.00 | 878.00 | 874.00 | 878.00 | 878.00 | 1.39% | 2,000 |
| Jul 22, 2025 | 870.00 | 870.00 | 866.00 | 866.00 | 866.00 | 0.12% | 1,400 |
| Jul 18, 2025 | 866.00 | 867.00 | 865.00 | 865.00 | 865.00 | -1.59% | 1,900 |
| Jul 17, 2025 | 880.00 | 880.00 | 879.00 | 879.00 | 879.00 | 1.27% | 400 |
| Jul 16, 2025 | 872.00 | 880.00 | 866.00 | 868.00 | 868.00 | - | 2,600 |
| Jul 15, 2025 | 868.00 | 869.00 | 868.00 | 868.00 | 868.00 | -0.12% | 600 |
| Jul 14, 2025 | 868.00 | 869.00 | 851.00 | 869.00 | 869.00 | - | 2,400 |
| Jul 11, 2025 | 867.00 | 870.00 | 867.00 | 869.00 | 869.00 | 1.16% | 1,300 |
| Jul 10, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - | 600 |
| Jul 9, 2025 | 865.00 | 865.00 | 858.00 | 859.00 | 859.00 | 0.35% | 900 |
| Jul 8, 2025 | 866.00 | 866.00 | 856.00 | 856.00 | 856.00 | 0.23% | 1,400 |
| Jul 7, 2025 | 862.00 | 862.00 | 854.00 | 854.00 | 854.00 | -0.47% | 3,100 |
| Jul 4, 2025 | 862.00 | 862.00 | 856.00 | 858.00 | 858.00 | 0.23% | 700 |
| Jul 3, 2025 | 863.00 | 863.00 | 856.00 | 856.00 | 856.00 | -0.58% | 400 |
| Jul 2, 2025 | 854.00 | 861.00 | 851.00 | 861.00 | 861.00 | 0.58% | 1,200 |
| Jul 1, 2025 | 863.00 | 884.00 | 848.00 | 856.00 | 856.00 | -1.50% | 3,600 |
| Jun 30, 2025 | 878.00 | 892.00 | 858.00 | 869.00 | 869.00 | -0.23% | 13,000 |
| Jun 27, 2025 | 850.00 | 880.00 | 850.00 | 871.00 | 871.00 | 2.96% | 13,000 |
| Jun 26, 2025 | 842.00 | 849.00 | 841.00 | 846.00 | 846.00 | -0.12% | 8,700 |
| Jun 25, 2025 | 846.00 | 847.00 | 821.00 | 847.00 | 847.00 | 0.83% | 4,400 |
| Jun 24, 2025 | 815.00 | 841.00 | 815.00 | 840.00 | 840.00 | 3.32% | 6,000 |
| Jun 23, 2025 | 834.00 | 836.00 | 808.00 | 813.00 | 813.00 | -2.05% | 7,900 |
| Jun 20, 2025 | 833.00 | 833.00 | 830.00 | 830.00 | 830.00 | -0.36% | 2,500 |
| Jun 19, 2025 | 836.00 | 836.00 | 830.00 | 833.00 | 833.00 | 0.12% | 2,700 |
| Jun 18, 2025 | 845.00 | 845.00 | 828.00 | 832.00 | 832.00 | -1.89% | 7,500 |
| Jun 17, 2025 | 840.00 | 848.00 | 840.00 | 848.00 | 848.00 | -0.12% | 900 |
| Jun 16, 2025 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 1.07% | 600 |
| Jun 13, 2025 | 851.00 | 851.00 | 840.00 | 840.00 | 840.00 | -1.29% | 1,200 |
| Jun 12, 2025 | 861.00 | 864.00 | 851.00 | 851.00 | 851.00 | -0.35% | 1,100 |
| Jun 11, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | - | 3,600 |
| Jun 10, 2025 | 864.00 | 864.00 | 854.00 | 854.00 | 854.00 | -0.81% | 1,100 |
| Jun 9, 2025 | 871.00 | 880.00 | 861.00 | 861.00 | 861.00 | -1.15% | 2,300 |
| Jun 6, 2025 | 881.00 | 881.00 | 870.00 | 871.00 | 871.00 | -0.11% | 600 |
| Jun 5, 2025 | 868.00 | 885.00 | 860.00 | 872.00 | 872.00 | 0.46% | 3,900 |
| Jun 4, 2025 | 858.00 | 868.00 | 858.00 | 868.00 | 868.00 | 1.17% | 1,700 |
| Jun 3, 2025 | 870.00 | 870.00 | 856.00 | 858.00 | 858.00 | 0.12% | 800 |
| Jun 2, 2025 | 852.00 | 861.00 | 852.00 | 857.00 | 857.00 | 0.59% | 1,100 |
| May 30, 2025 | 856.00 | 856.00 | 851.00 | 852.00 | 852.00 | -1.62% | 1,400 |
| May 29, 2025 | 858.00 | 872.00 | 858.00 | 866.00 | 866.00 | 0.93% | 1,800 |
| May 28, 2025 | 855.00 | 858.00 | 855.00 | 858.00 | 858.00 | -1.38% | 1,800 |
| May 27, 2025 | 870.00 | 872.00 | 868.00 | 870.00 | 870.00 | -1.69% | 3,000 |
| May 26, 2025 | 885.00 | 887.00 | 880.00 | 885.00 | 885.00 | - | 6,100 |
| May 23, 2025 | 858.00 | 885.00 | 858.00 | 885.00 | 885.00 | 3.27% | 4,000 |