Seiko Electric Co., Ltd. (TYO:6653)
Japan · Delayed Price · Currency is JPY 1,767.00
-23.00 (-1.28%)
Nov 12, 2026, 3:30 PM JST
Seiko Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1,810.00 | 1,828.00 | 1,755.00 | 1,767.00 | 1,767.00 | -1.28% | 98,500 |
| Nov 11, 2026 | 1,741.00 | 1,797.00 | 1,741.00 | 1,790.00 | 1,790.00 | 1.99% | 55,000 |
| Nov 10, 2026 | 1,736.00 | 1,777.00 | 1,727.00 | 1,755.00 | 1,755.00 | 5.15% | 104,500 |
| Nov 9, 2026 | 1,651.00 | 1,708.00 | 1,635.00 | 1,669.00 | 1,669.00 | 2.96% | 119,500 |
| Nov 6, 2026 | 1,500.00 | 1,628.00 | 1,500.00 | 1,621.00 | 1,621.00 | -2.00% | 451,200 |
| Nov 5, 2026 | 1,738.00 | 1,742.00 | 1,633.00 | 1,654.00 | 1,654.00 | -3.05% | 191,200 |
| Nov 4, 2026 | 1,741.00 | 1,744.00 | 1,630.00 | 1,706.00 | 1,706.00 | -2.68% | 242,800 |
| Nov 2, 2026 | 1,716.00 | 1,764.00 | 1,691.00 | 1,753.00 | 1,753.00 | -0.17% | 195,200 |
| Oct 30, 2026 | 1,823.00 | 1,833.00 | 1,751.00 | 1,756.00 | 1,756.00 | -5.39% | 166,300 |
| Oct 29, 2026 | 1,887.00 | 1,887.00 | 1,832.00 | 1,856.00 | 1,856.00 | -1.22% | 73,500 |
| Oct 28, 2026 | 1,892.00 | 1,908.00 | 1,878.00 | 1,879.00 | 1,879.00 | 1.08% | 63,400 |
| Oct 27, 2026 | 1,842.00 | 1,875.00 | 1,840.00 | 1,859.00 | 1,859.00 | 2.09% | 96,300 |
| Oct 26, 2026 | 1,840.00 | 1,853.00 | 1,817.00 | 1,821.00 | 1,821.00 | -0.55% | 93,400 |
| Oct 23, 2026 | 1,820.00 | 1,831.00 | 1,753.00 | 1,831.00 | 1,831.00 | -2.50% | 181,300 |
| Oct 22, 2026 | 1,926.00 | 1,927.00 | 1,868.00 | 1,878.00 | 1,878.00 | -1.62% | 74,000 |
| Oct 21, 2026 | 1,919.00 | 1,930.00 | 1,895.00 | 1,909.00 | 1,909.00 | 1.38% | 65,500 |
| Oct 20, 2026 | 2,017.00 | 2,017.00 | 1,881.00 | 1,883.00 | 1,883.00 | -5.61% | 165,300 |
| Oct 19, 2026 | 1,951.00 | 2,015.00 | 1,943.00 | 1,995.00 | 1,995.00 | -0.20% | 64,800 |
| Oct 16, 2026 | 1,985.00 | 2,006.00 | 1,960.00 | 1,999.00 | 1,999.00 | 2.72% | 69,800 |
| Oct 15, 2026 | 2,028.00 | 2,030.00 | 1,938.00 | 1,946.00 | 1,946.00 | -6.35% | 147,700 |
| Oct 14, 2026 | 2,099.00 | 2,120.00 | 2,070.00 | 2,078.00 | 2,078.00 | -0.05% | 38,500 |
| Oct 13, 2026 | 2,049.00 | 2,097.00 | 2,020.00 | 2,079.00 | 2,079.00 | 1.71% | 64,700 |
| Oct 9, 2026 | 2,007.00 | 2,052.00 | 1,990.00 | 2,044.00 | 2,044.00 | 0.99% | 73,000 |
| Oct 8, 2026 | 2,103.00 | 2,103.00 | 2,024.00 | 2,024.00 | 2,024.00 | -4.53% | 84,900 |
| Oct 7, 2026 | 2,134.00 | 2,165.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.66% | 41,300 |
| Oct 6, 2026 | 2,120.00 | 2,147.00 | 2,108.00 | 2,134.00 | 2,134.00 | -0.47% | 47,000 |
| Oct 5, 2026 | 2,127.00 | 2,150.00 | 2,109.00 | 2,144.00 | 2,144.00 | 3.23% | 56,400 |
| Oct 2, 2026 | 2,120.00 | 2,129.00 | 2,077.00 | 2,077.00 | 2,077.00 | -2.12% | 52,900 |
| Oct 1, 2026 | 2,130.00 | 2,140.00 | 2,088.00 | 2,122.00 | 2,122.00 | -0.28% | 45,500 |
| Sep 30, 2026 | 2,084.00 | 2,140.00 | 2,084.00 | 2,128.00 | 2,128.00 | 2.11% | 29,800 |
| Sep 29, 2026 | 2,100.00 | 2,114.00 | 2,079.00 | 2,084.00 | 2,084.00 | -1.00% | 44,400 |
| Sep 28, 2026 | 2,133.00 | 2,139.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.38% | 41,200 |
| Sep 25, 2026 | 2,145.00 | 2,153.00 | 2,110.00 | 2,113.00 | 2,113.00 | -1.35% | 44,100 |
| Sep 24, 2026 | 2,142.00 | 2,159.00 | 2,130.00 | 2,142.00 | 2,142.00 | 1.32% | 85,000 |
| Sep 18, 2026 | 2,122.00 | 2,128.00 | 2,100.00 | 2,114.00 | 2,114.00 | 0.24% | 45,100 |
| Sep 17, 2026 | 2,078.00 | 2,113.00 | 2,073.00 | 2,109.00 | 2,109.00 | 2.08% | 67,800 |
| Sep 16, 2026 | 2,055.00 | 2,072.00 | 2,053.00 | 2,066.00 | 2,066.00 | 0.24% | 37,500 |
| Sep 15, 2026 | 2,031.00 | 2,061.00 | 2,015.00 | 2,061.00 | 2,061.00 | 1.53% | 66,100 |
| Sep 14, 2026 | 2,035.00 | 2,056.00 | 2,013.00 | 2,030.00 | 2,030.00 | -0.73% | 69,700 |
| Sep 11, 2026 | 2,050.00 | 2,060.00 | 2,025.00 | 2,045.00 | 2,045.00 | -3.03% | 97,000 |
| Sep 10, 2026 | 2,101.00 | 2,116.00 | 2,072.00 | 2,109.00 | 2,109.00 | 0.09% | 142,900 |
| Sep 9, 2026 | 2,075.00 | 2,126.00 | 2,073.00 | 2,107.00 | 2,107.00 | 1.64% | 59,100 |
| Sep 8, 2026 | 2,178.00 | 2,188.00 | 2,073.00 | 2,073.00 | 2,073.00 | -5.13% | 102,100 |
| Sep 7, 2026 | 2,122.00 | 2,185.00 | 2,115.00 | 2,185.00 | 2,185.00 | 3.55% | 66,000 |
| Sep 4, 2026 | 2,140.00 | 2,160.00 | 2,104.00 | 2,110.00 | 2,110.00 | -1.36% | 44,600 |
| Sep 3, 2026 | 2,129.00 | 2,160.00 | 2,105.00 | 2,139.00 | 2,139.00 | 1.09% | 57,600 |
| Sep 2, 2026 | 2,172.00 | 2,189.00 | 2,116.00 | 2,116.00 | 2,116.00 | -4.25% | 81,700 |
| Sep 1, 2026 | 2,240.00 | 2,258.00 | 2,201.00 | 2,210.00 | 2,210.00 | -2.17% | 64,500 |
| Aug 31, 2026 | 2,200.00 | 2,275.00 | 2,173.00 | 2,259.00 | 2,259.00 | 0.44% | 125,200 |
| Aug 28, 2026 | 2,243.00 | 2,291.00 | 2,242.00 | 2,249.00 | 2,249.00 | 1.26% | 74,000 |