Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan · Delayed Price · Currency is JPY 766.00
-15.00 (-1.92%)
Oct 15, 2026, 11:23 AM JST
Seiwa Electric Mfg. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 779.00 | 779.00 | 766.00 | 766.00 | 766.00 | -1.92% | 11,700 |
| Oct 14, 2026 | 782.00 | 782.00 | 774.00 | 781.00 | 781.00 | 0.26% | 5,500 |
| Oct 13, 2026 | 775.00 | 779.00 | 768.00 | 779.00 | 779.00 | 0.26% | 8,800 |
| Oct 9, 2026 | 768.00 | 778.00 | 768.00 | 777.00 | 777.00 | 0.91% | 6,600 |
| Oct 8, 2026 | 780.00 | 780.00 | 768.00 | 770.00 | 770.00 | -1.16% | 19,600 |
| Oct 7, 2026 | 783.00 | 783.00 | 776.00 | 779.00 | 779.00 | -0.13% | 3,600 |
| Oct 6, 2026 | 768.00 | 780.00 | 768.00 | 780.00 | 780.00 | 0.91% | 10,200 |
| Oct 5, 2026 | 776.00 | 780.00 | 773.00 | 773.00 | 773.00 | -0.77% | 9,200 |
| Oct 2, 2026 | 780.00 | 784.00 | 776.00 | 779.00 | 779.00 | -0.76% | 22,200 |
| Oct 1, 2026 | 783.00 | 787.00 | 778.00 | 785.00 | 785.00 | 0.26% | 15,400 |
| Sep 30, 2026 | 775.00 | 784.00 | 774.00 | 783.00 | 783.00 | 1.29% | 7,700 |
| Sep 29, 2026 | 775.00 | 781.00 | 769.00 | 773.00 | 773.00 | -0.51% | 4,400 |
| Sep 28, 2026 | 784.00 | 786.00 | 774.00 | 777.00 | 777.00 | -0.89% | 6,800 |
| Sep 25, 2026 | 763.00 | 788.00 | 763.00 | 784.00 | 784.00 | 2.35% | 13,900 |
| Sep 24, 2026 | 760.00 | 768.00 | 760.00 | 766.00 | 766.00 | 0.79% | 6,500 |
| Sep 18, 2026 | 757.00 | 766.00 | 754.00 | 760.00 | 760.00 | 0.40% | 12,100 |
| Sep 17, 2026 | 759.00 | 759.00 | 750.00 | 757.00 | 757.00 | - | 21,400 |
| Sep 16, 2026 | 750.00 | 757.00 | 750.00 | 757.00 | 757.00 | 0.40% | 8,400 |
| Sep 15, 2026 | 746.00 | 757.00 | 742.00 | 754.00 | 754.00 | 1.07% | 5,000 |
| Sep 14, 2026 | 741.00 | 747.00 | 735.00 | 746.00 | 746.00 | 0.40% | 11,200 |
| Sep 11, 2026 | 753.00 | 756.00 | 741.00 | 743.00 | 743.00 | -2.75% | 16,900 |
| Sep 10, 2026 | 767.00 | 767.00 | 758.00 | 764.00 | 764.00 | -2.43% | 34,400 |
| Sep 9, 2026 | 776.00 | 786.00 | 776.00 | 783.00 | 783.00 | 1.16% | 4,400 |
| Sep 8, 2026 | 789.00 | 789.00 | 774.00 | 774.00 | 774.00 | -1.90% | 15,500 |
| Sep 7, 2026 | 785.00 | 790.00 | 781.00 | 789.00 | 789.00 | 0.90% | 10,400 |
| 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 |