Seiko Electric Co., Ltd. (TYO:6653)
Japan · Delayed Price · Currency is JPY 1,701.00
-69.00 (-3.90%)
Oct 1, 2025, 3:30 PM JST
Seiko Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,775.00 | 1,793.00 | 1,757.00 | 1,770.00 | 1,770.00 | -0.28% | 84,500 |
| Sep 29, 2025 | 1,767.00 | 1,798.00 | 1,762.00 | 1,775.00 | 1,775.00 | 2.78% | 121,400 |
| Sep 26, 2025 | 1,744.00 | 1,756.00 | 1,724.00 | 1,727.00 | 1,727.00 | -0.97% | 48,600 |
| Sep 25, 2025 | 1,765.00 | 1,775.00 | 1,735.00 | 1,744.00 | 1,744.00 | -1.19% | 55,700 |
| Sep 24, 2025 | 1,779.00 | 1,779.00 | 1,747.00 | 1,765.00 | 1,765.00 | -0.45% | 58,800 |
| Sep 22, 2025 | 1,742.00 | 1,808.00 | 1,730.00 | 1,773.00 | 1,773.00 | 1.90% | 153,500 |
| Sep 19, 2025 | 1,759.00 | 1,766.00 | 1,708.00 | 1,740.00 | 1,740.00 | -0.57% | 122,400 |
| Sep 18, 2025 | 1,691.00 | 1,779.00 | 1,685.00 | 1,750.00 | 1,750.00 | 4.35% | 160,900 |
| Sep 17, 2025 | 1,734.00 | 1,734.00 | 1,677.00 | 1,677.00 | 1,677.00 | -4.01% | 160,900 |
| Sep 16, 2025 | 1,750.00 | 1,764.00 | 1,721.00 | 1,747.00 | 1,747.00 | 1.87% | 125,300 |
| Sep 12, 2025 | 1,730.00 | 1,733.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.23% | 73,700 |
| Sep 11, 2025 | 1,675.00 | 1,730.00 | 1,661.00 | 1,711.00 | 1,711.00 | 2.33% | 114,800 |
| Sep 10, 2025 | 1,647.00 | 1,676.00 | 1,631.00 | 1,672.00 | 1,672.00 | 1.46% | 64,000 |
| Sep 9, 2025 | 1,679.00 | 1,688.00 | 1,644.00 | 1,648.00 | 1,648.00 | -1.49% | 59,100 |
| Sep 8, 2025 | 1,670.00 | 1,700.00 | 1,662.00 | 1,673.00 | 1,673.00 | 0.78% | 106,600 |
| Sep 5, 2025 | 1,621.00 | 1,665.00 | 1,614.00 | 1,660.00 | 1,660.00 | 4.60% | 122,000 |
| Sep 4, 2025 | 1,560.00 | 1,587.00 | 1,558.00 | 1,587.00 | 1,587.00 | 1.15% | 42,000 |
| Sep 3, 2025 | 1,581.00 | 1,598.00 | 1,569.00 | 1,569.00 | 1,569.00 | -1.44% | 47,200 |
| Sep 2, 2025 | 1,568.00 | 1,598.00 | 1,564.00 | 1,592.00 | 1,592.00 | 1.99% | 54,300 |
| Sep 1, 2025 | 1,595.00 | 1,595.00 | 1,558.00 | 1,561.00 | 1,561.00 | -2.86% | 104,800 |
| Aug 29, 2025 | 1,609.00 | 1,615.00 | 1,597.00 | 1,607.00 | 1,607.00 | -0.12% | 56,400 |
| Aug 28, 2025 | 1,619.00 | 1,620.00 | 1,601.00 | 1,609.00 | 1,609.00 | -1.05% | 56,600 |
| Aug 27, 2025 | 1,674.00 | 1,678.00 | 1,626.00 | 1,626.00 | 1,626.00 | -2.52% | 59,600 |
| Aug 26, 2025 | 1,670.00 | 1,674.00 | 1,646.00 | 1,668.00 | 1,668.00 | -0.12% | 60,400 |
| Aug 25, 2025 | 1,686.00 | 1,694.00 | 1,665.00 | 1,670.00 | 1,670.00 | -0.54% | 73,100 |
| Aug 22, 2025 | 1,676.00 | 1,693.00 | 1,643.00 | 1,679.00 | 1,679.00 | 1.70% | 153,600 |
| Aug 21, 2025 | 1,576.00 | 1,656.00 | 1,572.00 | 1,651.00 | 1,651.00 | 4.69% | 218,200 |
| Aug 20, 2025 | 1,582.00 | 1,589.00 | 1,564.00 | 1,577.00 | 1,577.00 | -0.63% | 80,500 |
| Aug 19, 2025 | 1,560.00 | 1,590.00 | 1,545.00 | 1,587.00 | 1,587.00 | 2.59% | 112,400 |
| Aug 18, 2025 | 1,511.00 | 1,560.00 | 1,505.00 | 1,547.00 | 1,547.00 | 1.78% | 103,800 |
| Aug 15, 2025 | 1,500.00 | 1,520.00 | 1,497.00 | 1,520.00 | 1,520.00 | 1.33% | 55,900 |
| Aug 14, 2025 | 1,500.00 | 1,502.00 | 1,479.00 | 1,500.00 | 1,500.00 | -0.99% | 85,200 |
| Aug 13, 2025 | 1,527.00 | 1,537.00 | 1,515.00 | 1,515.00 | 1,515.00 | -1.11% | 58,000 |
| Aug 12, 2025 | 1,550.00 | 1,550.00 | 1,516.00 | 1,532.00 | 1,532.00 | -0.78% | 109,300 |
| Aug 8, 2025 | 1,555.00 | 1,555.00 | 1,532.00 | 1,544.00 | 1,544.00 | -0.71% | 83,100 |
| Aug 7, 2025 | 1,566.00 | 1,575.00 | 1,542.00 | 1,555.00 | 1,555.00 | -0.26% | 89,300 |
| Aug 6, 2025 | 1,513.00 | 1,565.00 | 1,504.00 | 1,559.00 | 1,559.00 | 3.04% | 142,000 |
| Aug 5, 2025 | 1,500.00 | 1,520.00 | 1,484.00 | 1,513.00 | 1,513.00 | 1.75% | 194,200 |
| Aug 4, 2025 | 1,470.00 | 1,493.00 | 1,455.00 | 1,487.00 | 1,487.00 | -1.00% | 110,600 |
| Aug 1, 2025 | 1,505.00 | 1,519.00 | 1,437.00 | 1,502.00 | 1,502.00 | -3.90% | 421,900 |
| Jul 31, 2025 | 1,560.00 | 1,575.00 | 1,543.00 | 1,563.00 | 1,563.00 | 0.39% | 142,800 |
| Jul 30, 2025 | 1,555.00 | 1,573.00 | 1,531.00 | 1,557.00 | 1,557.00 | -0.64% | 113,300 |
| Jul 29, 2025 | 1,572.00 | 1,590.00 | 1,562.00 | 1,567.00 | 1,567.00 | -0.32% | 74,100 |
| Jul 28, 2025 | 1,585.00 | 1,592.00 | 1,566.00 | 1,572.00 | 1,572.00 | -0.51% | 89,300 |
| Jul 25, 2025 | 1,568.00 | 1,584.00 | 1,554.00 | 1,580.00 | 1,580.00 | 0.64% | 81,800 |
| Jul 24, 2025 | 1,554.00 | 1,574.00 | 1,521.00 | 1,570.00 | 1,570.00 | 1.09% | 135,900 |
| Jul 23, 2025 | 1,526.00 | 1,562.00 | 1,525.00 | 1,553.00 | 1,553.00 | 1.84% | 121,100 |
| Jul 22, 2025 | 1,541.00 | 1,549.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.72% | 63,500 |
| Jul 18, 2025 | 1,528.00 | 1,536.00 | 1,506.00 | 1,536.00 | 1,536.00 | 0.39% | 81,400 |
| Jul 17, 2025 | 1,520.00 | 1,544.00 | 1,509.00 | 1,530.00 | 1,530.00 | 0.66% | 87,300 |