Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan · Delayed Price · Currency is JPY 771.00
+16.00 (2.12%)
May 1, 2026, 3:30 PM JST
Seiwa Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 755.00 | 771.00 | 753.00 | 771.00 | 771.00 | 2.12% | 22,400 |
| Apr 30, 2026 | 754.00 | 758.00 | 743.00 | 755.00 | 755.00 | -0.79% | 16,600 |
| Apr 28, 2026 | 740.00 | 761.00 | 740.00 | 761.00 | 761.00 | 2.84% | 19,400 |
| Apr 27, 2026 | 751.00 | 751.00 | 740.00 | 740.00 | 740.00 | 0.27% | 13,900 |
| Apr 24, 2026 | 753.00 | 753.00 | 737.00 | 738.00 | 738.00 | -0.94% | 11,900 |
| Apr 23, 2026 | 753.00 | 754.00 | 741.00 | 745.00 | 745.00 | -1.06% | 27,200 |
| Apr 22, 2026 | 766.00 | 766.00 | 752.00 | 753.00 | 753.00 | -1.70% | 14,800 |
| Apr 21, 2026 | 767.00 | 773.00 | 765.00 | 766.00 | 766.00 | -0.13% | 7,600 |
| Apr 20, 2026 | 762.00 | 769.00 | 761.00 | 767.00 | 767.00 | 0.26% | 9,000 |
| Apr 17, 2026 | 768.00 | 768.00 | 761.00 | 765.00 | 765.00 | -0.78% | 11,600 |
| Apr 16, 2026 | 768.00 | 774.00 | 765.00 | 771.00 | 771.00 | 0.39% | 18,700 |
| Apr 15, 2026 | 768.00 | 784.00 | 760.00 | 768.00 | 768.00 | 0.39% | 25,500 |
| Apr 14, 2026 | 770.00 | 774.00 | 764.00 | 765.00 | 765.00 | 0.13% | 18,200 |
| Apr 13, 2026 | 775.00 | 775.00 | 762.00 | 764.00 | 764.00 | -0.91% | 17,200 |
| Apr 10, 2026 | 799.00 | 799.00 | 768.00 | 771.00 | 771.00 | -1.66% | 88,900 |
| Apr 9, 2026 | 790.00 | 790.00 | 775.00 | 784.00 | 784.00 | -0.51% | 25,500 |
| Apr 8, 2026 | 781.00 | 795.00 | 770.00 | 788.00 | 788.00 | 2.20% | 47,500 |
| Apr 7, 2026 | 759.00 | 771.00 | 758.00 | 771.00 | 771.00 | 1.85% | 39,600 |
| Apr 6, 2026 | 753.00 | 760.00 | 753.00 | 757.00 | 757.00 | 0.53% | 18,200 |
| Apr 3, 2026 | 743.00 | 758.00 | 743.00 | 753.00 | 753.00 | 1.35% | 26,600 |
| Apr 2, 2026 | 749.00 | 773.00 | 735.00 | 743.00 | 743.00 | -0.13% | 98,200 |
| Apr 1, 2026 | 737.00 | 745.00 | 733.00 | 744.00 | 744.00 | 3.05% | 21,700 |
| Mar 31, 2026 | 716.00 | 730.00 | 711.00 | 722.00 | 722.00 | - | 32,100 |
| Mar 30, 2026 | 730.00 | 730.00 | 719.00 | 722.00 | 722.00 | -3.73% | 44,500 |
| Mar 27, 2026 | 744.00 | 750.00 | 739.00 | 750.00 | 750.00 | 0.67% | 21,600 |
| Mar 26, 2026 | 761.00 | 762.00 | 743.00 | 745.00 | 745.00 | -1.06% | 38,200 |
| Mar 25, 2026 | 751.00 | 758.00 | 747.00 | 753.00 | 753.00 | 2.17% | 28,000 |
| Mar 24, 2026 | 737.00 | 742.00 | 730.00 | 737.00 | 737.00 | 2.08% | 31,600 |
| Mar 23, 2026 | 750.00 | 750.00 | 722.00 | 722.00 | 722.00 | -4.87% | 61,100 |
| Mar 19, 2026 | 786.00 | 786.00 | 759.00 | 759.00 | 759.00 | -4.17% | 42,700 |
| Mar 18, 2026 | 785.00 | 792.00 | 779.00 | 792.00 | 792.00 | 2.72% | 21,000 |
| Mar 17, 2026 | 777.00 | 787.00 | 770.00 | 771.00 | 771.00 | -0.52% | 23,700 |
| Mar 16, 2026 | 772.00 | 777.00 | 764.00 | 775.00 | 775.00 | -0.26% | 22,900 |
| Mar 13, 2026 | 786.00 | 786.00 | 776.00 | 777.00 | 777.00 | -1.89% | 28,800 |
| Mar 12, 2026 | 801.00 | 801.00 | 787.00 | 792.00 | 792.00 | -2.22% | 34,300 |
| Mar 11, 2026 | 797.00 | 814.00 | 797.00 | 810.00 | 810.00 | 1.00% | 29,000 |
| Mar 10, 2026 | 787.00 | 803.00 | 785.00 | 802.00 | 802.00 | 2.82% | 42,700 |
| Mar 9, 2026 | 765.00 | 780.00 | 753.00 | 780.00 | 780.00 | -2.74% | 88,100 |
| Mar 6, 2026 | 795.00 | 805.00 | 782.00 | 802.00 | 802.00 | -0.12% | 41,300 |
| Mar 5, 2026 | 797.00 | 810.00 | 791.00 | 803.00 | 803.00 | 4.29% | 53,400 |
| 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 |