Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan · Delayed Price · Currency is JPY 803.00
+33.00 (4.29%)
Mar 5, 2026, 2:19 PM JST
Seiwa Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 797.00 | 808.00 | 791.00 | 795.00 | - | 3.25% | 36,200 |
| Mar 4, 2026 | 799.00 | 821.00 | 755.00 | 770.00 | 770.00 | -5.64% | 245,700 |
| Mar 3, 2026 | 824.00 | 826.00 | 810.00 | 816.00 | 816.00 | -0.97% | 105,900 |
| Mar 2, 2026 | 814.00 | 830.00 | 809.00 | 824.00 | 824.00 | -0.36% | 79,300 |
| Feb 27, 2026 | 808.00 | 829.00 | 808.00 | 827.00 | 827.00 | 2.22% | 39,100 |
| Feb 26, 2026 | 819.00 | 819.00 | 808.00 | 809.00 | 809.00 | -0.37% | 38,300 |
| Feb 25, 2026 | 805.00 | 823.00 | 793.00 | 812.00 | 812.00 | 1.25% | 76,100 |
| Feb 24, 2026 | 787.00 | 807.00 | 786.00 | 802.00 | 802.00 | 1.78% | 113,400 |
| Feb 20, 2026 | 806.00 | 806.00 | 783.00 | 788.00 | 788.00 | -2.11% | 107,500 |
| Feb 19, 2026 | 801.00 | 810.00 | 792.00 | 805.00 | 805.00 | 0.50% | 48,600 |
| Feb 18, 2026 | 811.00 | 811.00 | 797.00 | 801.00 | 801.00 | -0.74% | 91,900 |
| Feb 17, 2026 | 815.00 | 815.00 | 796.00 | 807.00 | 807.00 | 0.12% | 118,900 |
| Feb 16, 2026 | 805.00 | 816.00 | 791.00 | 806.00 | 806.00 | 0.12% | 149,700 |
| Feb 13, 2026 | 818.00 | 830.00 | 801.00 | 805.00 | 805.00 | -13.44% | 281,300 |
| Feb 12, 2026 | 928.00 | 948.00 | 914.00 | 930.00 | 930.00 | 1.86% | 312,000 |
| Feb 10, 2026 | 892.00 | 913.00 | 886.00 | 913.00 | 913.00 | 1.67% | 51,800 |
| Feb 9, 2026 | 898.00 | 900.00 | 884.00 | 898.00 | 898.00 | 1.24% | 36,900 |
| Feb 6, 2026 | 890.00 | 902.00 | 873.00 | 887.00 | 887.00 | -0.89% | 50,000 |
| Feb 5, 2026 | 906.00 | 913.00 | 890.00 | 895.00 | 895.00 | -0.44% | 37,600 |
| Feb 4, 2026 | 884.00 | 909.00 | 880.00 | 899.00 | 899.00 | 3.10% | 64,200 |
| Feb 3, 2026 | 843.00 | 872.00 | 838.00 | 872.00 | 872.00 | 3.81% | 53,700 |
| Feb 2, 2026 | 853.00 | 865.00 | 840.00 | 840.00 | 840.00 | -1.52% | 39,900 |
| Jan 30, 2026 | 858.00 | 863.00 | 844.00 | 853.00 | 853.00 | -0.58% | 20,500 |
| Jan 29, 2026 | 840.00 | 858.00 | 834.00 | 858.00 | 858.00 | 1.66% | 35,400 |
| Jan 28, 2026 | 861.00 | 861.00 | 841.00 | 844.00 | 844.00 | -2.09% | 33,500 |
| Jan 27, 2026 | 860.00 | 865.00 | 851.00 | 862.00 | 862.00 | - | 20,000 |
| Jan 26, 2026 | 863.00 | 864.00 | 854.00 | 862.00 | 862.00 | -1.37% | 25,000 |
| Jan 23, 2026 | 884.00 | 884.00 | 864.00 | 874.00 | 874.00 | -0.79% | 25,400 |
| Jan 22, 2026 | 878.00 | 888.00 | 878.00 | 881.00 | 881.00 | 0.46% | 22,600 |
| Jan 21, 2026 | 865.00 | 878.00 | 852.00 | 877.00 | 877.00 | -0.11% | 32,200 |
| Jan 20, 2026 | 890.00 | 890.00 | 864.00 | 878.00 | 878.00 | -1.46% | 30,600 |
| Jan 19, 2026 | 883.00 | 891.00 | 860.00 | 891.00 | 891.00 | -0.11% | 71,300 |
| Jan 16, 2026 | 891.00 | 896.00 | 880.00 | 892.00 | 892.00 | -0.89% | 53,300 |
| Jan 15, 2026 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -0.55% | 49,900 |
| Jan 14, 2026 | 894.00 | 921.00 | 881.00 | 905.00 | 905.00 | 1.23% | 100,900 |
| Jan 13, 2026 | 935.00 | 935.00 | 886.00 | 894.00 | 894.00 | -2.83% | 91,700 |
| Jan 9, 2026 | 953.00 | 960.00 | 917.00 | 920.00 | 920.00 | -2.13% | 78,800 |
| Jan 8, 2026 | 875.00 | 955.00 | 875.00 | 940.00 | 940.00 | 8.05% | 185,700 |
| Jan 7, 2026 | 866.00 | 880.00 | 858.00 | 870.00 | 870.00 | 1.99% | 29,400 |
| Jan 6, 2026 | 869.00 | 882.00 | 848.00 | 853.00 | 853.00 | -0.81% | 56,000 |
| Jan 5, 2026 | 829.00 | 867.00 | 829.00 | 860.00 | 860.00 | 4.88% | 94,900 |
| Dec 30, 2025 | 821.00 | 824.00 | 812.00 | 820.00 | 820.00 | -0.97% | 25,600 |
| Dec 29, 2025 | 830.00 | 835.00 | 824.00 | 828.00 | 828.00 | -0.60% | 22,800 |
| Dec 26, 2025 | 832.00 | 838.00 | 827.00 | 833.00 | 815.00 | 0.12% | 40,900 |
| Dec 25, 2025 | 848.00 | 857.00 | 829.00 | 832.00 | 814.02 | -0.12% | 46,400 |
| Dec 24, 2025 | 812.00 | 834.00 | 812.00 | 833.00 | 815.00 | 3.09% | 30,500 |
| Dec 23, 2025 | 804.00 | 809.00 | 804.00 | 808.00 | 790.54 | 0.50% | 10,200 |
| Dec 22, 2025 | 804.00 | 809.00 | 800.00 | 804.00 | 786.63 | 0.37% | 18,800 |
| Dec 19, 2025 | 798.00 | 801.00 | 796.00 | 801.00 | 783.69 | 0.50% | 11,900 |
| Dec 18, 2025 | 795.00 | 801.00 | 791.00 | 797.00 | 779.78 | 0.25% | 13,300 |