SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 28,340
+2,770 (10.83%)
At close: Mar 5, 2026
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 27,570.00 | 30,500.00 | 27,300.00 | 28,440.00 | - | 11.22% | 600,000 |
| Mar 4, 2026 | 26,950.00 | 28,650.00 | 24,510.00 | 25,570.00 | 25,570.00 | -6.85% | 841,000 |
| Mar 3, 2026 | 26,410.00 | 28,890.00 | 25,430.00 | 27,450.00 | 27,450.00 | 14.81% | 1,727,000 |
| Mar 2, 2026 | 20,910.00 | 24,210.00 | 20,910.00 | 23,910.00 | 23,910.00 | 10.49% | 352,300 |
| Feb 27, 2026 | 21,880.00 | 22,910.00 | 20,650.00 | 21,640.00 | 21,640.00 | -8.58% | 474,400 |
| Feb 26, 2026 | 24,950.00 | 24,950.00 | 23,200.00 | 23,670.00 | 23,670.00 | -3.19% | 274,600 |
| Feb 25, 2026 | 25,510.00 | 25,700.00 | 24,300.00 | 24,450.00 | 24,450.00 | -1.01% | 295,100 |
| Feb 24, 2026 | 24,780.00 | 25,080.00 | 23,160.00 | 24,700.00 | 24,700.00 | 5.02% | 320,400 |
| Feb 20, 2026 | 24,440.00 | 25,170.00 | 23,490.00 | 23,520.00 | 23,520.00 | -3.76% | 282,800 |
| Feb 19, 2026 | 23,730.00 | 25,150.00 | 23,220.00 | 24,440.00 | 24,440.00 | 5.03% | 291,700 |
| Feb 18, 2026 | 21,950.00 | 23,500.00 | 21,280.00 | 23,270.00 | 23,270.00 | 7.88% | 303,800 |
| Feb 17, 2026 | 22,230.00 | 22,440.00 | 21,000.00 | 21,570.00 | 21,570.00 | -5.10% | 297,000 |
| Feb 16, 2026 | 22,710.00 | 23,000.00 | 21,800.00 | 22,730.00 | 22,730.00 | 19.57% | 439,200 |
| Feb 13, 2026 | 18,560.00 | 19,490.00 | 18,260.00 | 19,010.00 | 19,010.00 | 0.37% | 333,800 |
| Feb 12, 2026 | 17,410.00 | 19,760.00 | 17,310.00 | 18,940.00 | 18,940.00 | 11.22% | 404,400 |
| Feb 10, 2026 | 16,680.00 | 17,240.00 | 16,680.00 | 17,030.00 | 17,030.00 | 5.84% | 193,900 |
| Feb 9, 2026 | 15,960.00 | 16,610.00 | 15,630.00 | 16,090.00 | 16,090.00 | 6.13% | 250,400 |
| Feb 6, 2026 | 14,860.00 | 15,250.00 | 14,420.00 | 15,160.00 | 15,160.00 | 1.61% | 161,000 |
| Feb 5, 2026 | 15,250.00 | 15,390.00 | 14,540.00 | 14,920.00 | 14,920.00 | -3.43% | 147,100 |
| Feb 4, 2026 | 14,800.00 | 15,680.00 | 14,620.00 | 15,450.00 | 15,450.00 | 5.53% | 275,900 |
| Feb 3, 2026 | 14,180.00 | 14,800.00 | 13,930.00 | 14,640.00 | 14,640.00 | 9.83% | 357,600 |
| Feb 2, 2026 | 13,700.00 | 14,250.00 | 13,300.00 | 13,330.00 | 13,330.00 | 1.29% | 285,100 |
| Jan 30, 2026 | 13,350.00 | 13,580.00 | 12,820.00 | 13,160.00 | 13,160.00 | 1.94% | 152,500 |
| Jan 29, 2026 | 13,270.00 | 13,440.00 | 12,590.00 | 12,910.00 | 12,910.00 | -1.53% | 121,700 |
| Jan 28, 2026 | 12,730.00 | 13,550.00 | 12,500.00 | 13,110.00 | 13,110.00 | 7.64% | 263,700 |
| Jan 27, 2026 | 11,910.00 | 12,350.00 | 11,870.00 | 12,180.00 | 12,180.00 | 2.35% | 85,400 |
| Jan 26, 2026 | 12,040.00 | 12,120.00 | 11,630.00 | 11,900.00 | 11,900.00 | -3.57% | 167,300 |
| Jan 23, 2026 | 12,100.00 | 12,630.00 | 11,760.00 | 12,340.00 | 12,340.00 | 1.56% | 133,400 |
| Jan 22, 2026 | 11,540.00 | 12,240.00 | 11,440.00 | 12,150.00 | 12,150.00 | 6.58% | 137,700 |
| Jan 21, 2026 | 10,710.00 | 11,410.00 | 10,700.00 | 11,400.00 | 11,400.00 | 2.43% | 132,500 |
| Jan 20, 2026 | 11,560.00 | 11,560.00 | 11,050.00 | 11,130.00 | 11,130.00 | -3.72% | 100,000 |
| Jan 19, 2026 | 11,800.00 | 11,820.00 | 11,330.00 | 11,560.00 | 11,560.00 | -5.56% | 155,700 |
| Jan 16, 2026 | 11,980.00 | 12,240.00 | 11,740.00 | 12,240.00 | 12,240.00 | 3.03% | 132,500 |
| Jan 15, 2026 | 11,470.00 | 11,920.00 | 11,420.00 | 11,880.00 | 11,880.00 | 3.57% | 59,100 |
| Jan 14, 2026 | 11,520.00 | 11,730.00 | 11,280.00 | 11,470.00 | 11,470.00 | -0.26% | 86,000 |
| Jan 13, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,500.00 | 11,500.00 | -0.86% | 86,700 |
| Jan 9, 2026 | 11,280.00 | 11,660.00 | 11,030.00 | 11,600.00 | 11,600.00 | 2.47% | 89,100 |
| Jan 8, 2026 | 11,600.00 | 11,750.00 | 11,280.00 | 11,320.00 | 11,320.00 | -3.58% | 112,000 |
| Jan 7, 2026 | 11,930.00 | 12,070.00 | 11,580.00 | 11,740.00 | 11,740.00 | -1.92% | 85,300 |
| Jan 6, 2026 | 12,300.00 | 12,300.00 | 11,800.00 | 11,970.00 | 11,970.00 | 0.76% | 94,300 |
| Jan 5, 2026 | 11,800.00 | 12,000.00 | 11,620.00 | 11,880.00 | 11,880.00 | 2.68% | 83,200 |
| Dec 30, 2025 | 11,570.00 | 11,860.00 | 11,530.00 | 11,570.00 | 11,570.00 | 0.09% | 56,700 |
| Dec 29, 2025 | 11,580.00 | 11,840.00 | 11,560.00 | 11,560.00 | 11,560.00 | 0.09% | 52,400 |
| Dec 26, 2025 | 11,660.00 | 11,780.00 | 11,470.00 | 11,550.00 | 11,550.00 | -1.70% | 75,800 |
| Dec 25, 2025 | 12,050.00 | 12,200.00 | 11,660.00 | 11,750.00 | 11,750.00 | -3.13% | 98,600 |
| Dec 24, 2025 | 12,200.00 | 12,470.00 | 12,030.00 | 12,130.00 | 12,130.00 | 0.25% | 94,800 |
| Dec 23, 2025 | 12,200.00 | 12,220.00 | 11,910.00 | 12,100.00 | 12,100.00 | -0.49% | 71,800 |
| Dec 22, 2025 | 12,250.00 | 12,470.00 | 12,040.00 | 12,160.00 | 12,160.00 | 2.79% | 160,400 |
| Dec 19, 2025 | 12,150.00 | 12,150.00 | 11,620.00 | 11,830.00 | 11,830.00 | -0.17% | 93,100 |
| Dec 18, 2025 | 11,730.00 | 12,260.00 | 11,730.00 | 11,850.00 | 11,850.00 | -4.74% | 79,100 |