SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 5,170.00
+540.00 (11.66%)
Sep 4, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,655.00 | 4,900.00 | 4,655.00 | 4,880.00 | - | 5.40% | 300,300 |
| Sep 3, 2026 | 5,140.00 | 5,150.00 | 4,590.00 | 4,630.00 | 4,630.00 | -8.13% | 1,349,700 |
| Sep 2, 2026 | 5,500.00 | 5,530.00 | 5,000.00 | 5,040.00 | 5,040.00 | -10.48% | 1,386,400 |
| Sep 1, 2026 | 5,620.00 | 6,030.00 | 5,550.00 | 5,630.00 | 5,630.00 | -3.10% | 1,177,400 |
| Aug 31, 2026 | 4,915.00 | 5,810.00 | 4,890.00 | 5,810.00 | 5,810.00 | 11.73% | 1,314,200 |
| Aug 28, 2026 | 5,400.00 | 5,620.00 | 5,180.00 | 5,200.00 | 5,200.00 | -5.80% | 726,900 |
| Aug 27, 2026 | 5,296.00 | 5,648.00 | 5,136.00 | 5,520.00 | 5,520.00 | 8.96% | 2,146,000 |
| Aug 26, 2026 | 5,180.00 | 5,230.00 | 4,936.00 | 5,066.00 | 5,066.00 | -5.63% | 1,562,500 |
| Aug 25, 2026 | 4,904.00 | 5,408.00 | 4,904.00 | 5,368.00 | 5,368.00 | 8.44% | 1,190,500 |
| Aug 24, 2026 | 4,960.00 | 5,142.00 | 4,782.00 | 4,950.00 | 4,950.00 | -0.20% | 880,500 |
| Aug 21, 2026 | 4,846.00 | 5,068.00 | 4,760.00 | 4,960.00 | 4,960.00 | -0.16% | 948,500 |
| Aug 20, 2026 | 4,812.00 | 5,104.00 | 4,710.00 | 4,968.00 | 4,968.00 | 4.06% | 1,165,500 |
| Aug 19, 2026 | 4,884.00 | 5,166.00 | 4,716.00 | 4,774.00 | 4,774.00 | -7.91% | 1,592,500 |
| Aug 18, 2026 | 5,420.00 | 5,650.00 | 5,114.00 | 5,184.00 | 5,184.00 | -6.09% | 1,554,500 |
| Aug 17, 2026 | 5,038.00 | 5,520.00 | 5,012.00 | 5,520.00 | 5,520.00 | 12.20% | 1,694,000 |
| Aug 14, 2026 | 4,996.00 | 5,110.00 | 4,762.00 | 4,920.00 | 4,920.00 | -0.73% | 1,328,500 |
| Aug 13, 2026 | 4,840.00 | 5,198.00 | 4,782.00 | 4,956.00 | 4,956.00 | 4.56% | 2,716,500 |
| Aug 12, 2026 | 4,594.00 | 4,740.00 | 4,296.00 | 4,740.00 | 4,740.00 | 12.48% | 3,860,500 |
| Aug 10, 2026 | 4,444.00 | 4,584.00 | 4,214.00 | 4,214.00 | 4,214.00 | -3.22% | 1,616,000 |
| Aug 7, 2026 | 4,430.00 | 4,480.00 | 4,084.00 | 4,354.00 | 4,354.00 | -2.38% | 803,500 |
| Aug 6, 2026 | 4,700.00 | 4,762.00 | 4,386.00 | 4,460.00 | 4,460.00 | -7.58% | 1,042,500 |
| Aug 5, 2026 | 4,630.00 | 4,900.00 | 4,420.00 | 4,826.00 | 4,826.00 | 14.09% | 1,495,000 |
| Aug 4, 2026 | 3,860.00 | 4,232.00 | 3,852.00 | 4,230.00 | 4,230.00 | 11.90% | 790,500 |
| Aug 3, 2026 | 3,594.00 | 3,858.00 | 3,534.00 | 3,780.00 | 3,780.00 | 0.69% | 506,500 |
| Jul 31, 2026 | 3,800.00 | 3,848.00 | 3,560.00 | 3,754.00 | 3,754.00 | 15.86% | 1,359,500 |
| Jul 30, 2026 | 3,216.00 | 3,426.00 | 3,138.00 | 3,240.00 | 3,240.00 | 0.68% | 672,500 |
| Jul 29, 2026 | 3,646.00 | 3,688.00 | 3,132.00 | 3,218.00 | 3,218.00 | -11.88% | 1,165,500 |
| Jul 28, 2026 | 3,876.00 | 3,876.00 | 3,618.00 | 3,652.00 | 3,652.00 | -9.24% | 591,500 |
| Jul 27, 2026 | 4,100.00 | 4,178.00 | 3,862.00 | 4,024.00 | 4,024.00 | -2.04% | 500,000 |
| Jul 24, 2026 | 4,008.00 | 4,140.00 | 3,962.00 | 4,108.00 | 4,108.00 | - | 477,500 |
| Jul 23, 2026 | 4,220.00 | 4,262.00 | 4,074.00 | 4,108.00 | 4,108.00 | -3.34% | 619,500 |
| Jul 22, 2026 | 4,230.00 | 4,454.00 | 4,184.00 | 4,250.00 | 4,250.00 | 6.30% | 1,160,000 |
| Jul 21, 2026 | 3,866.00 | 4,014.00 | 3,756.00 | 3,998.00 | 3,998.00 | 5.60% | 831,000 |
| Jul 17, 2026 | 3,836.00 | 3,852.00 | 3,566.00 | 3,786.00 | 3,786.00 | -6.70% | 1,418,000 |
| Jul 16, 2026 | 4,280.00 | 4,280.00 | 4,040.00 | 4,058.00 | 4,058.00 | -8.52% | 719,000 |
| Jul 15, 2026 | 4,470.00 | 4,470.00 | 4,306.00 | 4,436.00 | 4,436.00 | 2.21% | 548,500 |
| Jul 14, 2026 | 4,338.00 | 4,388.00 | 4,130.00 | 4,340.00 | 4,340.00 | -1.59% | 950,000 |
| Jul 13, 2026 | 4,562.00 | 4,730.00 | 4,308.00 | 4,410.00 | 4,410.00 | -5.41% | 763,500 |
| Jul 10, 2026 | 4,842.00 | 4,852.00 | 4,652.00 | 4,662.00 | 4,662.00 | 2.64% | 672,000 |
| Jul 9, 2026 | 4,690.00 | 4,780.00 | 4,532.00 | 4,542.00 | 4,542.00 | -0.22% | 550,000 |
| Jul 8, 2026 | 4,474.00 | 4,684.00 | 4,456.00 | 4,552.00 | 4,552.00 | -2.53% | 717,500 |
| Jul 7, 2026 | 4,934.00 | 5,000.00 | 4,512.00 | 4,670.00 | 4,670.00 | -5.62% | 1,160,500 |
| Jul 6, 2026 | 5,252.00 | 5,252.00 | 4,824.00 | 4,948.00 | 4,948.00 | -6.78% | 920,500 |
| Jul 3, 2026 | 5,100.00 | 5,310.00 | 4,960.00 | 5,308.00 | 5,308.00 | 0.99% | 884,000 |
| Jul 2, 2026 | 5,478.00 | 5,478.00 | 5,130.00 | 5,256.00 | 5,256.00 | -9.03% | 1,086,500 |
| Jul 1, 2026 | 6,280.00 | 6,330.00 | 5,688.00 | 5,778.00 | 5,778.00 | -6.20% | 1,326,500 |
| Jun 30, 2026 | 6,100.00 | 6,440.00 | 6,060.00 | 6,160.00 | 6,160.00 | 4.51% | 1,197,000 |
| Jun 29, 2026 | 6,270.00 | 6,320.00 | 5,662.00 | 5,894.00 | 5,894.00 | -5.24% | 1,157,000 |
| Jun 26, 2026 | 6,100.00 | 6,260.00 | 5,920.00 | 6,220.00 | 6,220.00 | - | 1,026,500 |
| Jun 25, 2026 | 6,300.00 | 6,320.00 | 5,922.00 | 6,220.00 | 6,220.00 | 5.03% | 1,121,000 |