SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 6,890.00
-50.00 (-0.72%)
Aug 13, 2025, 3:30 PM JST
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 7,200.00 | 7,340.00 | 6,850.00 | 6,940.00 | 6,940.00 | 9.29% | 264,400 |
| Aug 8, 2025 | 6,350.00 | 6,430.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.63% | 87,400 |
| Aug 7, 2025 | 6,360.00 | 6,400.00 | 6,250.00 | 6,390.00 | 6,390.00 | 0.47% | 54,200 |
| Aug 6, 2025 | 6,350.00 | 6,360.00 | 6,170.00 | 6,360.00 | 6,360.00 | 0.16% | 62,700 |
| Aug 5, 2025 | 6,200.00 | 6,380.00 | 6,190.00 | 6,350.00 | 6,350.00 | 2.58% | 50,800 |
| Aug 4, 2025 | 6,020.00 | 6,210.00 | 6,020.00 | 6,190.00 | 6,190.00 | -0.96% | 47,900 |
| Aug 1, 2025 | 6,230.00 | 6,290.00 | 6,080.00 | 6,250.00 | 6,250.00 | 0.81% | 76,500 |
| Jul 31, 2025 | 5,910.00 | 6,200.00 | 5,890.00 | 6,200.00 | 6,200.00 | 6.35% | 165,100 |
| Jul 30, 2025 | 5,660.00 | 5,960.00 | 5,610.00 | 5,830.00 | 5,830.00 | 4.67% | 121,500 |
| Jul 29, 2025 | 5,600.00 | 5,680.00 | 5,550.00 | 5,570.00 | 5,570.00 | -1.24% | 24,600 |
| Jul 28, 2025 | 5,750.00 | 5,760.00 | 5,610.00 | 5,640.00 | 5,640.00 | -2.76% | 32,500 |
| Jul 25, 2025 | 5,840.00 | 5,880.00 | 5,760.00 | 5,800.00 | 5,800.00 | -0.68% | 40,400 |
| Jul 24, 2025 | 5,900.00 | 5,940.00 | 5,750.00 | 5,840.00 | 5,840.00 | 0.34% | 55,700 |
| Jul 23, 2025 | 5,680.00 | 5,830.00 | 5,480.00 | 5,820.00 | 5,820.00 | 3.37% | 81,500 |
| Jul 22, 2025 | 5,650.00 | 5,750.00 | 5,610.00 | 5,630.00 | 5,630.00 | 0.18% | 37,400 |
| Jul 18, 2025 | 5,720.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,620.00 | -1.75% | 33,300 |
| Jul 17, 2025 | 5,630.00 | 5,740.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.60% | 34,900 |
| Jul 16, 2025 | 5,710.00 | 5,790.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.23% | 47,200 |
| Jul 15, 2025 | 5,640.00 | 5,730.00 | 5,580.00 | 5,700.00 | 5,700.00 | 1.42% | 42,100 |
| Jul 14, 2025 | 5,480.00 | 5,770.00 | 5,460.00 | 5,620.00 | 5,620.00 | 2.00% | 60,900 |
| Jul 11, 2025 | 5,630.00 | 5,720.00 | 5,490.00 | 5,510.00 | 5,510.00 | -1.78% | 24,900 |
| Jul 10, 2025 | 5,630.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,610.00 | -0.88% | 33,200 |
| Jul 9, 2025 | 5,640.00 | 5,700.00 | 5,510.00 | 5,660.00 | 5,660.00 | 1.25% | 32,200 |
| Jul 8, 2025 | 5,240.00 | 5,680.00 | 5,240.00 | 5,590.00 | 5,590.00 | 6.88% | 81,800 |
| Jul 7, 2025 | 5,260.00 | 5,350.00 | 5,190.00 | 5,230.00 | 5,230.00 | -1.32% | 30,100 |
| Jul 4, 2025 | 5,390.00 | 5,490.00 | 5,240.00 | 5,300.00 | 5,300.00 | -1.49% | 52,900 |
| Jul 3, 2025 | 5,370.00 | 5,450.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.55% | 40,200 |
| Jul 2, 2025 | 5,460.00 | 5,560.00 | 5,300.00 | 5,410.00 | 5,410.00 | -4.42% | 86,100 |
| Jul 1, 2025 | 5,570.00 | 5,740.00 | 5,440.00 | 5,660.00 | 5,660.00 | -0.18% | 78,700 |
| Jun 30, 2025 | 5,660.00 | 5,780.00 | 5,630.00 | 5,670.00 | 5,670.00 | 1.98% | 79,300 |
| Jun 27, 2025 | 5,560.00 | 5,680.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.71% | 60,300 |
| Jun 26, 2025 | 5,470.00 | 5,680.00 | 5,450.00 | 5,600.00 | 5,600.00 | 3.51% | 124,300 |
| Jun 25, 2025 | 5,510.00 | 5,540.00 | 5,340.00 | 5,410.00 | 5,410.00 | -0.73% | 48,100 |
| Jun 24, 2025 | 5,590.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.93% | 75,000 |
| Jun 23, 2025 | 5,460.00 | 5,500.00 | 5,360.00 | 5,400.00 | 5,400.00 | -2.17% | 51,800 |
| Jun 20, 2025 | 5,390.00 | 5,570.00 | 5,390.00 | 5,520.00 | 5,520.00 | 1.85% | 89,400 |
| Jun 19, 2025 | 5,410.00 | 5,490.00 | 5,360.00 | 5,420.00 | 5,420.00 | 1.69% | 59,400 |
| Jun 18, 2025 | 5,340.00 | 5,390.00 | 5,240.00 | 5,330.00 | 5,330.00 | -1.84% | 52,500 |
| Jun 17, 2025 | 5,340.00 | 5,520.00 | 5,280.00 | 5,430.00 | 5,430.00 | 1.69% | 70,700 |
| Jun 16, 2025 | 5,110.00 | 5,350.00 | 5,110.00 | 5,340.00 | 5,340.00 | 3.89% | 50,900 |
| Jun 13, 2025 | 5,220.00 | 5,270.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.53% | 47,500 |
| Jun 12, 2025 | 5,240.00 | 5,370.00 | 5,220.00 | 5,220.00 | 5,220.00 | -0.95% | 35,300 |
| Jun 11, 2025 | 5,330.00 | 5,380.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.94% | 53,100 |
| Jun 10, 2025 | 5,350.00 | 5,560.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.19% | 117,600 |
| Jun 9, 2025 | 5,170.00 | 5,350.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.71% | 76,600 |
| Jun 6, 2025 | 5,070.00 | 5,280.00 | 5,040.00 | 5,120.00 | 5,120.00 | 1.99% | 110,600 |
| Jun 5, 2025 | 5,150.00 | 5,290.00 | 5,020.00 | 5,020.00 | 5,020.00 | -0.79% | 100,800 |
| Jun 4, 2025 | 4,865.00 | 5,140.00 | 4,865.00 | 5,060.00 | 5,060.00 | 5.09% | 87,200 |
| Jun 3, 2025 | 5,000.00 | 5,050.00 | 4,770.00 | 4,815.00 | 4,815.00 | -0.93% | 60,300 |
| Jun 2, 2025 | 4,820.00 | 4,895.00 | 4,750.00 | 4,860.00 | 4,860.00 | -0.61% | 51,300 |