Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 1,564.00
+2.00 (0.13%)
May 11, 2026, 9:00 AM JST
Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,560.00 | 1,569.00 | 1,560.00 | 1,562.00 | 1,562.00 | -0.51% | 1,200 |
| May 7, 2026 | 1,575.00 | 1,575.00 | 1,545.00 | 1,570.00 | 1,570.00 | -0.32% | 3,300 |
| May 1, 2026 | 1,556.00 | 1,576.00 | 1,551.00 | 1,575.00 | 1,575.00 | 1.22% | 4,800 |
| Apr 30, 2026 | 1,560.00 | 1,569.00 | 1,544.00 | 1,556.00 | 1,556.00 | -0.95% | 3,000 |
| Apr 28, 2026 | 1,551.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.96% | 2,900 |
| Apr 27, 2026 | 1,575.00 | 1,579.00 | 1,547.00 | 1,556.00 | 1,556.00 | -0.83% | 5,900 |
| Apr 24, 2026 | 1,529.00 | 1,569.00 | 1,529.00 | 1,569.00 | 1,569.00 | 3.70% | 4,500 |
| Apr 23, 2026 | 1,510.00 | 1,518.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.80% | 1,700 |
| Apr 22, 2026 | 1,536.00 | 1,536.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.90% | 4,100 |
| Apr 21, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 2,000 |
| Apr 20, 2026 | 1,540.00 | 1,547.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 1,900 |
| Apr 17, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 2,900 |
| Apr 16, 2026 | 1,551.00 | 1,560.00 | 1,551.00 | 1,560.00 | 1,560.00 | 0.71% | 1,800 |
| Apr 15, 2026 | 1,573.00 | 1,573.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 1,100 |
| Apr 14, 2026 | 1,554.00 | 1,567.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.26% | 2,500 |
| Apr 13, 2026 | 1,551.00 | 1,560.00 | 1,551.00 | 1,554.00 | 1,554.00 | 0.06% | 800 |
| Apr 10, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,553.00 | 1,553.00 | 0.19% | 2,900 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.84% | 2,300 |
| Apr 8, 2026 | 1,541.00 | 1,584.00 | 1,541.00 | 1,579.00 | 1,579.00 | 3.41% | 2,800 |
| Apr 7, 2026 | 1,539.00 | 1,565.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.72% | 5,000 |
| Apr 6, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.13% | 1,200 |
| Apr 3, 2026 | 1,532.00 | 1,558.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.59% | 5,200 |
| Apr 2, 2026 | 1,535.00 | 1,578.00 | 1,527.00 | 1,531.00 | 1,531.00 | 1.73% | 12,500 |
| Apr 1, 2026 | 1,502.00 | 1,516.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.62% | 11,200 |
| Mar 31, 2026 | 1,515.00 | 1,519.00 | 1,456.00 | 1,481.00 | 1,481.00 | -3.77% | 13,900 |
| Mar 30, 2026 | 1,500.00 | 1,539.00 | 1,425.00 | 1,539.00 | 1,539.00 | -5.81% | 21,600 |
| Mar 27, 2026 | 1,651.00 | 1,654.00 | 1,607.00 | 1,634.00 | 1,620.00 | -1.33% | 14,400 |
| Mar 26, 2026 | 1,650.00 | 1,674.00 | 1,650.00 | 1,656.00 | 1,641.81 | 0.73% | 11,300 |
| Mar 25, 2026 | 1,615.00 | 1,644.00 | 1,607.00 | 1,644.00 | 1,629.91 | 2.62% | 6,800 |
| Mar 24, 2026 | 1,590.00 | 1,615.00 | 1,590.00 | 1,602.00 | 1,588.27 | 1.20% | 6,600 |
| Mar 23, 2026 | 1,615.00 | 1,615.00 | 1,583.00 | 1,583.00 | 1,569.44 | -2.58% | 14,300 |
| Mar 19, 2026 | 1,635.00 | 1,653.00 | 1,625.00 | 1,625.00 | 1,611.08 | -0.61% | 5,100 |
| Mar 18, 2026 | 1,643.00 | 1,643.00 | 1,622.00 | 1,635.00 | 1,620.99 | 1.11% | 5,400 |
| Mar 17, 2026 | 1,637.00 | 1,637.00 | 1,617.00 | 1,617.00 | 1,603.15 | -0.12% | 3,500 |
| Mar 16, 2026 | 1,636.00 | 1,655.00 | 1,608.00 | 1,619.00 | 1,605.13 | -2.29% | 13,700 |
| Mar 13, 2026 | 1,645.00 | 1,662.00 | 1,635.00 | 1,657.00 | 1,642.80 | 0.36% | 11,200 |
| Mar 12, 2026 | 1,654.00 | 1,656.00 | 1,651.00 | 1,651.00 | 1,636.85 | 0.12% | 2,700 |
| Mar 11, 2026 | 1,644.00 | 1,653.00 | 1,638.00 | 1,649.00 | 1,634.87 | 0.67% | 5,200 |
| Mar 10, 2026 | 1,612.00 | 1,645.00 | 1,612.00 | 1,638.00 | 1,623.97 | 1.80% | 14,300 |
| Mar 9, 2026 | 1,610.00 | 1,634.00 | 1,591.00 | 1,609.00 | 1,595.21 | -2.37% | 23,400 |
| Mar 6, 2026 | 1,659.00 | 1,660.00 | 1,645.00 | 1,648.00 | 1,633.88 | -1.02% | 23,200 |
| Mar 5, 2026 | 1,678.00 | 1,692.00 | 1,665.00 | 1,665.00 | 1,650.73 | -0.12% | 19,900 |
| Mar 4, 2026 | 1,675.00 | 1,688.00 | 1,660.00 | 1,667.00 | 1,652.72 | -3.14% | 71,600 |
| Mar 3, 2026 | 1,764.00 | 1,774.00 | 1,710.00 | 1,721.00 | 1,706.25 | -3.91% | 35,600 |
| Mar 2, 2026 | 1,791.00 | 1,820.00 | 1,791.00 | 1,791.00 | 1,775.65 | -1.59% | 9,900 |
| Feb 27, 2026 | 1,791.00 | 1,872.00 | 1,790.00 | 1,820.00 | 1,804.41 | 1.56% | 7,800 |
| Feb 26, 2026 | 1,818.00 | 1,826.00 | 1,770.00 | 1,792.00 | 1,776.65 | -1.81% | 12,900 |
| Feb 25, 2026 | 1,864.00 | 1,876.00 | 1,825.00 | 1,825.00 | 1,809.36 | 0.94% | 21,000 |
| Feb 24, 2026 | 1,817.00 | 1,899.00 | 1,762.00 | 1,808.00 | 1,792.51 | 1.63% | 27,000 |
| Feb 20, 2026 | 1,745.00 | 1,820.00 | 1,670.00 | 1,779.00 | 1,763.76 | 1.37% | 71,800 |