Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 965.00
+13.00 (1.37%)
Sep 5, 2025, 3:10 PM JST
Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 952.00 | 960.00 | 946.00 | 952.00 | 952.00 | - | 1,700 |
| Sep 3, 2025 | 950.00 | 959.00 | 950.00 | 952.00 | 952.00 | -0.21% | 600 |
| Sep 2, 2025 | 949.00 | 955.00 | 949.00 | 954.00 | 954.00 | - | 1,300 |
| Sep 1, 2025 | 954.00 | 966.00 | 941.00 | 954.00 | 954.00 | -0.42% | 3,100 |
| Aug 29, 2025 | 966.00 | 967.00 | 954.00 | 958.00 | 958.00 | -0.93% | 2,200 |
| Aug 28, 2025 | 970.00 | 972.00 | 967.00 | 967.00 | 967.00 | -0.82% | 800 |
| Aug 27, 2025 | 985.00 | 985.00 | 973.00 | 975.00 | 975.00 | -1.02% | 1,100 |
| Aug 26, 2025 | 962.00 | 985.00 | 957.00 | 985.00 | 985.00 | 2.71% | 9,500 |
| Aug 25, 2025 | 961.00 | 963.00 | 940.00 | 959.00 | 959.00 | 0.63% | 18,900 |
| Aug 22, 2025 | 945.00 | 954.00 | 945.00 | 953.00 | 953.00 | 0.95% | 4,200 |
| Aug 21, 2025 | 932.00 | 944.00 | 932.00 | 944.00 | 944.00 | 1.72% | 3,100 |
| Aug 20, 2025 | 937.00 | 937.00 | 927.00 | 928.00 | 928.00 | -1.07% | 2,500 |
| Aug 19, 2025 | 925.00 | 940.00 | 920.00 | 938.00 | 938.00 | 1.41% | 7,100 |
| Aug 18, 2025 | 925.00 | 925.00 | 915.00 | 925.00 | 925.00 | -0.43% | 4,000 |
| Aug 15, 2025 | 919.00 | 933.00 | 919.00 | 929.00 | 929.00 | 0.65% | 5,400 |
| Aug 14, 2025 | 929.00 | 930.00 | 915.00 | 923.00 | 923.00 | -2.22% | 7,500 |
| Aug 13, 2025 | 939.00 | 950.00 | 932.00 | 944.00 | 944.00 | 0.53% | 2,800 |
| Aug 12, 2025 | 957.00 | 966.00 | 920.00 | 939.00 | 939.00 | -2.09% | 13,500 |
| Aug 8, 2025 | 988.00 | 990.00 | 957.00 | 959.00 | 959.00 | -2.54% | 5,000 |
| Aug 7, 2025 | 960.00 | 989.00 | 954.00 | 984.00 | 984.00 | 4.68% | 24,600 |
| Aug 6, 2025 | 916.00 | 941.00 | 916.00 | 940.00 | 940.00 | 3.18% | 8,200 |
| Aug 5, 2025 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | 0.22% | 100 |
| Aug 4, 2025 | 900.00 | 910.00 | 900.00 | 909.00 | 909.00 | 0.44% | 2,300 |
| 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 |