Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan · Delayed Price · Currency is JPY 709.00
+12.00 (1.72%)
Sep 22, 2025, 3:30 PM JST
Seiwa Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 702.00 | 709.00 | 702.00 | 709.00 | 709.00 | 1.72% | 28,800 |
| Sep 19, 2025 | 701.00 | 706.00 | 690.00 | 697.00 | 697.00 | -0.29% | 55,900 |
| Sep 18, 2025 | 691.00 | 699.00 | 688.00 | 699.00 | 699.00 | 1.45% | 38,500 |
| Sep 17, 2025 | 694.00 | 694.00 | 687.00 | 689.00 | 689.00 | -0.43% | 38,500 |
| Sep 16, 2025 | 690.00 | 692.00 | 684.00 | 692.00 | 692.00 | 1.32% | 29,500 |
| Sep 12, 2025 | 682.00 | 683.00 | 678.00 | 683.00 | 683.00 | 0.74% | 7,700 |
| Sep 11, 2025 | 687.00 | 689.00 | 676.00 | 678.00 | 678.00 | -1.60% | 25,200 |
| Sep 10, 2025 | 688.00 | 690.00 | 687.00 | 689.00 | 689.00 | -0.43% | 27,800 |
| Sep 9, 2025 | 694.00 | 694.00 | 688.00 | 692.00 | 692.00 | - | 42,100 |
| Sep 8, 2025 | 689.00 | 694.00 | 685.00 | 692.00 | 692.00 | 0.58% | 16,800 |
| Sep 5, 2025 | 687.00 | 692.00 | 684.00 | 688.00 | 688.00 | 1.03% | 27,600 |
| Sep 4, 2025 | 680.00 | 686.00 | 678.00 | 681.00 | 681.00 | 1.04% | 51,100 |
| Sep 3, 2025 | 692.00 | 692.00 | 674.00 | 674.00 | 674.00 | -2.32% | 14,000 |
| Sep 2, 2025 | 674.00 | 690.00 | 674.00 | 690.00 | 690.00 | 1.92% | 26,900 |
| Sep 1, 2025 | 673.00 | 678.00 | 671.00 | 677.00 | 677.00 | 0.30% | 16,400 |
| Aug 29, 2025 | 675.00 | 679.00 | 674.00 | 675.00 | 675.00 | -0.59% | 20,100 |
| Aug 28, 2025 | 675.00 | 681.00 | 675.00 | 679.00 | 679.00 | - | 9,600 |
| Aug 27, 2025 | 682.00 | 682.00 | 677.00 | 679.00 | 679.00 | -0.15% | 10,500 |
| Aug 26, 2025 | 686.00 | 686.00 | 680.00 | 680.00 | 680.00 | -0.73% | 8,000 |
| Aug 25, 2025 | 688.00 | 692.00 | 683.00 | 685.00 | 685.00 | - | 16,800 |
| Aug 22, 2025 | 680.00 | 688.00 | 679.00 | 685.00 | 685.00 | 0.74% | 8,200 |
| Aug 21, 2025 | 685.00 | 686.00 | 675.00 | 680.00 | 680.00 | -1.02% | 19,700 |
| Aug 20, 2025 | 688.00 | 688.00 | 676.00 | 687.00 | 687.00 | 0.44% | 18,800 |
| Aug 19, 2025 | 688.00 | 688.00 | 679.00 | 684.00 | 684.00 | -0.58% | 26,600 |
| Aug 18, 2025 | 669.00 | 688.00 | 668.00 | 688.00 | 688.00 | 2.99% | 58,700 |
| Aug 15, 2025 | 661.00 | 675.00 | 651.00 | 668.00 | 668.00 | 1.06% | 60,200 |
| Aug 14, 2025 | 666.00 | 666.00 | 658.00 | 661.00 | 661.00 | -0.75% | 9,400 |
| Aug 13, 2025 | 656.00 | 668.00 | 656.00 | 666.00 | 666.00 | 1.22% | 55,600 |
| Aug 12, 2025 | 645.00 | 673.00 | 642.00 | 658.00 | 658.00 | 5.28% | 154,800 |
| Aug 8, 2025 | 624.00 | 627.00 | 618.00 | 625.00 | 625.00 | -0.48% | 40,500 |
| Aug 7, 2025 | 615.00 | 628.00 | 615.00 | 628.00 | 628.00 | 2.11% | 29,200 |
| Aug 6, 2025 | 609.00 | 615.00 | 606.00 | 615.00 | 615.00 | 1.15% | 32,800 |
| Aug 5, 2025 | 605.00 | 609.00 | 602.00 | 608.00 | 608.00 | 0.83% | 29,400 |
| Aug 4, 2025 | 599.00 | 605.00 | 597.00 | 603.00 | 603.00 | -0.33% | 20,600 |
| Aug 1, 2025 | 601.00 | 605.00 | 601.00 | 605.00 | 605.00 | 0.33% | 13,300 |
| Jul 31, 2025 | 600.00 | 603.00 | 600.00 | 603.00 | 603.00 | 0.50% | 5,400 |
| Jul 30, 2025 | 596.00 | 600.00 | 595.00 | 600.00 | 600.00 | 1.01% | 3,100 |
| Jul 29, 2025 | 602.00 | 602.00 | 579.00 | 594.00 | 594.00 | -1.16% | 106,700 |
| Jul 28, 2025 | 602.00 | 604.00 | 600.00 | 601.00 | 601.00 | 0.17% | 13,600 |
| Jul 25, 2025 | 600.00 | 601.00 | 600.00 | 600.00 | 600.00 | - | 5,300 |
| Jul 24, 2025 | 608.00 | 608.00 | 595.00 | 600.00 | 600.00 | -0.99% | 39,900 |
| Jul 23, 2025 | 602.00 | 608.00 | 600.00 | 606.00 | 606.00 | 0.50% | 19,700 |
| Jul 22, 2025 | 599.00 | 603.00 | 598.00 | 603.00 | 603.00 | 1.01% | 15,900 |
| Jul 18, 2025 | 600.00 | 601.00 | 596.00 | 597.00 | 597.00 | 0.17% | 8,600 |
| Jul 17, 2025 | 597.00 | 600.00 | 595.00 | 596.00 | 596.00 | -0.17% | 10,800 |
| Jul 16, 2025 | 596.00 | 598.00 | 595.00 | 597.00 | 597.00 | - | 4,600 |
| Jul 15, 2025 | 594.00 | 600.00 | 594.00 | 597.00 | 597.00 | 0.84% | 28,900 |
| Jul 14, 2025 | 591.00 | 598.00 | 591.00 | 592.00 | 592.00 | -0.84% | 13,600 |
| Jul 11, 2025 | 605.00 | 608.00 | 597.00 | 597.00 | 597.00 | -1.16% | 31,000 |
| Jul 10, 2025 | 588.00 | 604.00 | 588.00 | 604.00 | 604.00 | 2.20% | 83,100 |