Seiko Corporation (TYO:6286)
Japan · Delayed Price · Currency is JPY 1,441.00
-14.00 (-0.96%)
Aug 21, 2026, 3:30 PM JST
Seiko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,454.00 | 1,454.00 | 1,441.00 | 1,441.00 | 1,441.00 | -0.96% | 1,900 |
| Aug 20, 2026 | 1,440.00 | 1,456.00 | 1,440.00 | 1,455.00 | 1,455.00 | 1.68% | 1,400 |
| Aug 19, 2026 | 1,450.00 | 1,458.00 | 1,430.00 | 1,431.00 | 1,431.00 | -1.85% | 9,900 |
| Aug 18, 2026 | 1,464.00 | 1,465.00 | 1,451.00 | 1,458.00 | 1,458.00 | -0.14% | 2,600 |
| Aug 17, 2026 | 1,453.00 | 1,461.00 | 1,445.00 | 1,460.00 | 1,460.00 | 0.48% | 6,000 |
| Aug 14, 2026 | 1,440.00 | 1,455.00 | 1,440.00 | 1,453.00 | 1,453.00 | 0.21% | 3,500 |
| Aug 13, 2026 | 1,476.00 | 1,476.00 | 1,426.00 | 1,450.00 | 1,450.00 | -2.09% | 11,500 |
| Aug 12, 2026 | 1,523.00 | 1,523.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.80% | 7,700 |
| Aug 10, 2026 | 1,470.00 | 1,493.00 | 1,457.00 | 1,493.00 | 1,493.00 | 2.97% | 7,400 |
| Aug 7, 2026 | 1,412.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,450.00 | 2.84% | 3,800 |
| Aug 6, 2026 | 1,416.00 | 1,418.00 | 1,405.00 | 1,410.00 | 1,410.00 | 0.21% | 4,000 |
| Aug 5, 2026 | 1,414.00 | 1,422.00 | 1,401.00 | 1,407.00 | 1,407.00 | -0.50% | 7,500 |
| Aug 4, 2026 | 1,419.00 | 1,419.00 | 1,402.00 | 1,414.00 | 1,414.00 | -0.35% | 4,300 |
| Aug 3, 2026 | 1,400.00 | 1,419.00 | 1,397.00 | 1,419.00 | 1,419.00 | 1.87% | 3,700 |
| Jul 31, 2026 | 1,400.00 | 1,416.00 | 1,392.00 | 1,393.00 | 1,393.00 | 0.51% | 2,000 |
| Jul 30, 2026 | 1,381.00 | 1,395.00 | 1,381.00 | 1,386.00 | 1,386.00 | 1.24% | 4,600 |
| Jul 29, 2026 | 1,373.00 | 1,373.00 | 1,364.00 | 1,369.00 | 1,369.00 | -0.22% | 5,100 |
| Jul 28, 2026 | 1,373.00 | 1,376.00 | 1,362.00 | 1,372.00 | 1,372.00 | -0.80% | 4,200 |
| Jul 27, 2026 | 1,370.00 | 1,383.00 | 1,367.00 | 1,383.00 | 1,383.00 | 0.44% | 9,400 |
| Jul 24, 2026 | 1,374.00 | 1,378.00 | 1,370.00 | 1,377.00 | 1,377.00 | 0.51% | 2,700 |
| Jul 23, 2026 | 1,375.00 | 1,380.00 | 1,358.00 | 1,370.00 | 1,370.00 | -0.80% | 10,400 |
| Jul 22, 2026 | 1,382.00 | 1,382.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.07% | 7,400 |
| Jul 21, 2026 | 1,392.00 | 1,392.00 | 1,369.00 | 1,380.00 | 1,380.00 | -0.93% | 7,300 |
| Jul 17, 2026 | 1,398.00 | 1,398.00 | 1,382.00 | 1,393.00 | 1,393.00 | -0.36% | 2,900 |
| Jul 16, 2026 | 1,380.00 | 1,398.00 | 1,376.00 | 1,398.00 | 1,398.00 | 1.75% | 2,500 |
| Jul 15, 2026 | 1,375.00 | 1,381.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.29% | 2,600 |
| Jul 14, 2026 | 1,363.00 | 1,375.00 | 1,361.00 | 1,370.00 | 1,370.00 | 0.88% | 3,900 |
| Jul 13, 2026 | 1,363.00 | 1,363.00 | 1,355.00 | 1,358.00 | 1,358.00 | 0.59% | 2,900 |
| Jul 10, 2026 | 1,360.00 | 1,364.00 | 1,348.00 | 1,350.00 | 1,350.00 | -0.37% | 4,400 |
| Jul 9, 2026 | 1,368.00 | 1,368.00 | 1,345.00 | 1,355.00 | 1,355.00 | -0.37% | 3,300 |
| Jul 8, 2026 | 1,361.00 | 1,373.00 | 1,352.00 | 1,360.00 | 1,360.00 | -0.22% | 3,900 |
| Jul 7, 2026 | 1,360.00 | 1,369.00 | 1,360.00 | 1,363.00 | 1,363.00 | 0.22% | 3,200 |
| Jul 6, 2026 | 1,360.00 | 1,370.00 | 1,355.00 | 1,360.00 | 1,360.00 | 0.15% | 7,000 |
| Jul 3, 2026 | 1,361.00 | 1,362.00 | 1,349.00 | 1,358.00 | 1,358.00 | - | 3,300 |
| Jul 2, 2026 | 1,346.00 | 1,361.00 | 1,345.00 | 1,358.00 | 1,358.00 | 0.82% | 6,800 |
| Jul 1, 2026 | 1,365.00 | 1,365.00 | 1,319.00 | 1,347.00 | 1,347.00 | -1.32% | 14,000 |
| Jun 30, 2026 | 1,374.00 | 1,391.00 | 1,352.00 | 1,365.00 | 1,365.00 | 1.56% | 9,600 |
| Jun 29, 2026 | 1,421.00 | 1,421.00 | 1,344.00 | 1,344.00 | 1,344.00 | -5.42% | 20,600 |
| Jun 26, 2026 | 1,397.00 | 1,424.00 | 1,385.00 | 1,421.00 | 1,421.00 | 2.97% | 7,500 |
| Jun 25, 2026 | 1,395.00 | 1,395.00 | 1,370.00 | 1,380.00 | 1,380.00 | 1.10% | 5,500 |
| Jun 24, 2026 | 1,375.00 | 1,380.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.09% | 4,000 |
| Jun 23, 2026 | 1,378.00 | 1,394.00 | 1,377.00 | 1,380.00 | 1,380.00 | -0.50% | 3,900 |
| Jun 22, 2026 | 1,372.00 | 1,392.00 | 1,372.00 | 1,387.00 | 1,387.00 | 1.09% | 4,800 |
| Jun 19, 2026 | 1,404.00 | 1,409.00 | 1,370.00 | 1,372.00 | 1,372.00 | -2.14% | 7,600 |
| Jun 18, 2026 | 1,418.00 | 1,419.00 | 1,402.00 | 1,402.00 | 1,402.00 | -1.13% | 5,000 |
| Jun 17, 2026 | 1,416.00 | 1,427.00 | 1,416.00 | 1,418.00 | 1,418.00 | -0.42% | 1,700 |
| Jun 16, 2026 | 1,427.00 | 1,427.00 | 1,416.00 | 1,424.00 | 1,424.00 | 0.35% | 2,800 |
| Jun 15, 2026 | 1,432.00 | 1,433.00 | 1,416.00 | 1,419.00 | 1,419.00 | -0.70% | 3,400 |
| Jun 12, 2026 | 1,436.00 | 1,437.00 | 1,414.00 | 1,429.00 | 1,429.00 | -0.07% | 4,300 |
| Jun 11, 2026 | 1,434.00 | 1,434.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 1,600 |