Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan · Delayed Price · Currency is JPY 782.00
+2.00 (0.26%)
Sep 4, 2026, 3:30 PM JST
Seiwa Electric Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 781.00 | 788.00 | 779.00 | 782.00 | 782.00 | 0.26% | 11,300 |
| Sep 3, 2026 | 765.00 | 781.00 | 765.00 | 780.00 | 780.00 | 1.56% | 5,900 |
| Sep 2, 2026 | 771.00 | 777.00 | 764.00 | 768.00 | 768.00 | -2.04% | 20,100 |
| Sep 1, 2026 | 790.00 | 790.00 | 780.00 | 784.00 | 784.00 | -0.76% | 12,900 |
| Aug 31, 2026 | 796.00 | 796.00 | 786.00 | 790.00 | 790.00 | -0.63% | 5,200 |
| Aug 28, 2026 | 793.00 | 796.00 | 791.00 | 795.00 | 795.00 | 0.51% | 4,700 |
| Aug 27, 2026 | 791.00 | 795.00 | 784.00 | 791.00 | 791.00 | 0.76% | 19,100 |
| Aug 26, 2026 | 782.00 | 787.00 | 779.00 | 785.00 | 785.00 | 0.77% | 9,800 |
| Aug 25, 2026 | 776.00 | 782.00 | 761.00 | 779.00 | 779.00 | 0.26% | 22,800 |
| Aug 24, 2026 | 783.00 | 790.00 | 777.00 | 777.00 | 777.00 | -1.15% | 23,600 |
| Aug 21, 2026 | 789.00 | 791.00 | 786.00 | 786.00 | 786.00 | -0.76% | 4,500 |
| Aug 20, 2026 | 780.00 | 794.00 | 780.00 | 792.00 | 792.00 | 0.25% | 11,000 |
| Aug 19, 2026 | 796.00 | 796.00 | 775.00 | 790.00 | 790.00 | -0.63% | 30,600 |
| Aug 18, 2026 | 800.00 | 804.00 | 793.00 | 795.00 | 795.00 | -1.00% | 10,500 |
| Aug 17, 2026 | 798.00 | 803.00 | 795.00 | 803.00 | 803.00 | 0.75% | 39,500 |
| Aug 14, 2026 | 795.00 | 798.00 | 780.00 | 797.00 | 797.00 | 0.25% | 21,700 |
| Aug 13, 2026 | 792.00 | 809.00 | 774.00 | 795.00 | 795.00 | 4.33% | 113,200 |
| Aug 12, 2026 | 754.00 | 763.00 | 742.00 | 762.00 | 762.00 | 1.06% | 52,400 |
| Aug 10, 2026 | 753.00 | 754.00 | 723.00 | 754.00 | 754.00 | - | 66,600 |
| Aug 7, 2026 | 748.00 | 754.00 | 735.00 | 754.00 | 754.00 | 1.34% | 13,000 |
| Aug 6, 2026 | 743.00 | 750.00 | 743.00 | 744.00 | 744.00 | 0.13% | 6,700 |
| Aug 5, 2026 | 731.00 | 745.00 | 725.00 | 743.00 | 743.00 | 2.20% | 15,800 |
| Aug 4, 2026 | 732.00 | 732.00 | 720.00 | 727.00 | 727.00 | - | 6,500 |
| Aug 3, 2026 | 727.00 | 733.00 | 718.00 | 727.00 | 727.00 | - | 13,100 |
| Jul 31, 2026 | 720.00 | 734.00 | 718.00 | 727.00 | 727.00 | 1.39% | 6,900 |
| Jul 30, 2026 | 715.00 | 723.00 | 715.00 | 717.00 | 717.00 | 0.28% | 5,300 |
| Jul 29, 2026 | 725.00 | 725.00 | 715.00 | 715.00 | 715.00 | -1.24% | 6,000 |
| Jul 28, 2026 | 754.00 | 754.00 | 724.00 | 724.00 | 724.00 | -3.85% | 7,300 |
| Jul 27, 2026 | 738.00 | 753.00 | 733.00 | 753.00 | 753.00 | 2.73% | 10,100 |
| Jul 24, 2026 | 739.00 | 739.00 | 731.00 | 733.00 | 733.00 | -1.48% | 9,900 |
| Jul 23, 2026 | 737.00 | 744.00 | 731.00 | 744.00 | 744.00 | 0.95% | 11,300 |
| Jul 22, 2026 | 726.00 | 738.00 | 721.00 | 737.00 | 737.00 | 1.80% | 15,900 |
| Jul 21, 2026 | 704.00 | 731.00 | 704.00 | 724.00 | 724.00 | 2.84% | 26,000 |
| Jul 17, 2026 | 716.00 | 722.00 | 693.00 | 704.00 | 704.00 | -2.76% | 45,700 |
| Jul 16, 2026 | 728.00 | 728.00 | 721.00 | 724.00 | 724.00 | 0.14% | 3,500 |
| Jul 15, 2026 | 719.00 | 725.00 | 716.00 | 723.00 | 723.00 | 1.54% | 5,800 |
| Jul 14, 2026 | 708.00 | 720.00 | 708.00 | 712.00 | 712.00 | -0.56% | 12,600 |
| Jul 13, 2026 | 728.00 | 732.00 | 713.00 | 716.00 | 716.00 | -0.56% | 11,400 |
| Jul 10, 2026 | 723.00 | 735.00 | 711.00 | 720.00 | 720.00 | -0.83% | 13,000 |
| Jul 9, 2026 | 716.00 | 726.00 | 710.00 | 726.00 | 726.00 | 2.54% | 7,500 |
| Jul 8, 2026 | 710.00 | 726.00 | 706.00 | 708.00 | 708.00 | -1.67% | 21,500 |
| Jul 7, 2026 | 734.00 | 735.00 | 720.00 | 720.00 | 720.00 | -1.50% | 8,400 |
| Jul 6, 2026 | 721.00 | 735.00 | 721.00 | 731.00 | 731.00 | 0.83% | 9,600 |
| Jul 3, 2026 | 719.00 | 728.00 | 714.00 | 725.00 | 725.00 | - | 7,400 |
| Jul 2, 2026 | 704.00 | 729.00 | 704.00 | 725.00 | 725.00 | 3.42% | 14,400 |
| Jul 1, 2026 | 700.00 | 709.00 | 699.00 | 701.00 | 701.00 | 0.29% | 8,100 |
| Jun 30, 2026 | 705.00 | 708.00 | 683.00 | 699.00 | 699.00 | -0.57% | 16,600 |
| Jun 29, 2026 | 701.00 | 710.00 | 701.00 | 703.00 | 703.00 | -0.99% | 10,700 |
| Jun 26, 2026 | 695.00 | 711.00 | 695.00 | 710.00 | 710.00 | 2.16% | 19,000 |
| Jun 25, 2026 | 700.00 | 703.00 | 682.00 | 695.00 | 695.00 | -0.71% | 20,100 |