Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 1,512.00
-7.00 (-0.46%)
Oct 2, 2026, 3:13 PM JST
Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,530.00 | 1,530.00 | 1,494.00 | 1,512.00 | 1,512.00 | -0.46% | 6,300 |
| Oct 1, 2026 | 1,519.00 | 1,530.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.07% | 900 |
| Sep 30, 2026 | 1,520.00 | 1,531.00 | 1,518.00 | 1,518.00 | 1,518.00 | -0.13% | 1,900 |
| Sep 29, 2026 | 1,520.00 | 1,520.00 | 1,517.00 | 1,520.00 | 1,520.00 | 1.27% | 2,400 |
| Sep 28, 2026 | 1,505.00 | 1,521.00 | 1,505.00 | 1,515.00 | 1,501.00 | 0.66% | 5,100 |
| Sep 25, 2026 | 1,501.00 | 1,505.00 | 1,501.00 | 1,505.00 | 1,491.09 | 0.60% | 1,300 |
| Sep 24, 2026 | 1,512.00 | 1,513.00 | 1,495.00 | 1,496.00 | 1,482.18 | -0.73% | 4,500 |
| Sep 18, 2026 | 1,520.00 | 1,520.00 | 1,507.00 | 1,507.00 | 1,493.07 | -1.18% | 3,000 |
| Sep 17, 2026 | 1,493.00 | 1,525.00 | 1,493.00 | 1,525.00 | 1,510.91 | 2.14% | 3,100 |
| Sep 16, 2026 | 1,485.00 | 1,500.00 | 1,484.00 | 1,493.00 | 1,479.20 | 0.95% | 1,400 |
| Sep 15, 2026 | 1,469.00 | 1,479.00 | 1,468.00 | 1,479.00 | 1,465.33 | 0.68% | 1,400 |
| Sep 14, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,469.00 | 1,455.43 | -1.08% | 1,700 |
| Sep 11, 2026 | 1,487.00 | 1,487.00 | 1,463.00 | 1,485.00 | 1,471.28 | -0.13% | 1,800 |
| Sep 10, 2026 | 1,496.00 | 1,496.00 | 1,486.00 | 1,487.00 | 1,473.26 | -0.20% | 1,200 |
| Sep 9, 2026 | 1,505.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,476.23 | -1.26% | 3,100 |
| Sep 8, 2026 | 1,527.00 | 1,527.00 | 1,495.00 | 1,509.00 | 1,495.06 | -0.98% | 4,500 |
| Sep 7, 2026 | 1,541.00 | 1,541.00 | 1,524.00 | 1,524.00 | 1,509.92 | -1.17% | 2,400 |
| Sep 4, 2026 | 1,543.00 | 1,553.00 | 1,540.00 | 1,542.00 | 1,527.75 | 0.92% | 2,900 |
| Sep 3, 2026 | 1,498.00 | 1,534.00 | 1,498.00 | 1,528.00 | 1,513.88 | 1.93% | 6,700 |
| Sep 2, 2026 | 1,512.00 | 1,512.00 | 1,499.00 | 1,499.00 | 1,485.15 | -0.86% | 1,700 |
| Sep 1, 2026 | 1,510.00 | 1,512.00 | 1,507.00 | 1,512.00 | 1,498.03 | 0.07% | 2,500 |
| Aug 31, 2026 | 1,500.00 | 1,511.00 | 1,499.00 | 1,511.00 | 1,497.04 | -0.26% | 5,200 |
| Aug 28, 2026 | 1,501.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,501.00 | 0.60% | 2,900 |
| Aug 27, 2026 | 1,499.00 | 1,528.00 | 1,496.00 | 1,506.00 | 1,492.08 | 0.40% | 7,000 |
| Aug 26, 2026 | 1,503.00 | 1,503.00 | 1,493.00 | 1,500.00 | 1,486.14 | -0.33% | 5,500 |
| Aug 25, 2026 | 1,491.00 | 1,505.00 | 1,491.00 | 1,505.00 | 1,491.09 | 0.94% | 2,900 |
| Aug 24, 2026 | 1,441.00 | 1,491.00 | 1,441.00 | 1,491.00 | 1,477.22 | 3.47% | 4,700 |
| Aug 21, 2026 | 1,454.00 | 1,454.00 | 1,441.00 | 1,441.00 | 1,427.68 | -0.96% | 1,900 |
| Aug 20, 2026 | 1,440.00 | 1,456.00 | 1,440.00 | 1,455.00 | 1,441.55 | 1.68% | 1,400 |
| Aug 19, 2026 | 1,450.00 | 1,458.00 | 1,430.00 | 1,431.00 | 1,417.78 | -1.85% | 9,900 |
| Aug 18, 2026 | 1,464.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,444.53 | -0.14% | 2,600 |
| Aug 17, 2026 | 1,453.00 | 1,461.00 | 1,445.00 | 1,460.00 | 1,446.51 | 0.48% | 6,000 |
| Aug 14, 2026 | 1,440.00 | 1,455.00 | 1,440.00 | 1,453.00 | 1,439.57 | 0.21% | 3,500 |
| Aug 13, 2026 | 1,476.00 | 1,476.00 | 1,426.00 | 1,450.00 | 1,436.60 | -2.09% | 11,500 |
| Aug 12, 2026 | 1,523.00 | 1,523.00 | 1,481.00 | 1,481.00 | 1,467.31 | -0.80% | 7,700 |
| Aug 10, 2026 | 1,470.00 | 1,493.00 | 1,457.00 | 1,493.00 | 1,479.20 | 2.97% | 7,400 |
| Aug 7, 2026 | 1,412.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,436.60 | 2.84% | 3,800 |
| Aug 6, 2026 | 1,416.00 | 1,418.00 | 1,405.00 | 1,410.00 | 1,396.97 | 0.21% | 4,000 |
| Aug 5, 2026 | 1,414.00 | 1,422.00 | 1,401.00 | 1,407.00 | 1,394.00 | -0.50% | 7,500 |
| Aug 4, 2026 | 1,419.00 | 1,419.00 | 1,402.00 | 1,414.00 | 1,400.93 | -0.35% | 4,300 |
| Aug 3, 2026 | 1,400.00 | 1,419.00 | 1,397.00 | 1,419.00 | 1,405.89 | 1.87% | 3,700 |
| Jul 31, 2026 | 1,400.00 | 1,416.00 | 1,392.00 | 1,393.00 | 1,380.13 | 0.51% | 2,000 |
| Jul 30, 2026 | 1,381.00 | 1,395.00 | 1,381.00 | 1,386.00 | 1,373.19 | 1.24% | 4,600 |
| Jul 29, 2026 | 1,373.00 | 1,373.00 | 1,364.00 | 1,369.00 | 1,356.35 | -0.22% | 5,100 |
| Jul 28, 2026 | 1,373.00 | 1,376.00 | 1,362.00 | 1,372.00 | 1,359.32 | -0.80% | 4,200 |
| Jul 27, 2026 | 1,370.00 | 1,383.00 | 1,367.00 | 1,383.00 | 1,370.22 | 0.44% | 9,400 |
| Jul 24, 2026 | 1,374.00 | 1,378.00 | 1,370.00 | 1,377.00 | 1,364.28 | 0.51% | 2,700 |
| Jul 23, 2026 | 1,375.00 | 1,380.00 | 1,358.00 | 1,370.00 | 1,357.34 | -0.80% | 10,400 |
| Jul 22, 2026 | 1,382.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,368.24 | 0.07% | 7,400 |
| Jul 21, 2026 | 1,392.00 | 1,392.00 | 1,369.00 | 1,380.00 | 1,367.25 | -0.93% | 7,300 |