SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 5,740.00
-550.00 (-8.74%)
Nov 4, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6,290.00 | 6,470.00 | 5,360.00 | 5,740.00 | 5,740.00 | -8.74% | 1,414,100 |
| Nov 2, 2026 | 5,930.00 | 6,500.00 | 5,910.00 | 6,290.00 | 6,290.00 | 2.61% | 931,000 |
| Oct 30, 2026 | 6,090.00 | 6,360.00 | 5,830.00 | 6,130.00 | 6,130.00 | -2.39% | 1,678,600 |
| Oct 29, 2026 | 6,130.00 | 6,420.00 | 5,900.00 | 6,280.00 | 6,280.00 | 2.11% | 3,127,600 |
| Oct 28, 2026 | 5,840.00 | 6,150.00 | 5,630.00 | 6,150.00 | 6,150.00 | 11.01% | 971,900 |
| Oct 27, 2026 | 5,690.00 | 5,750.00 | 5,440.00 | 5,540.00 | 5,540.00 | 5.93% | 698,000 |
| Oct 26, 2026 | 5,170.00 | 5,360.00 | 5,110.00 | 5,230.00 | 5,230.00 | -0.76% | 620,000 |
| Oct 23, 2026 | 4,840.00 | 5,340.00 | 4,810.00 | 5,270.00 | 5,270.00 | -0.75% | 1,540,200 |
| Oct 22, 2026 | 5,760.00 | 5,810.00 | 5,260.00 | 5,310.00 | 5,310.00 | -7.17% | 779,300 |
| Oct 21, 2026 | 5,870.00 | 6,000.00 | 5,650.00 | 5,720.00 | 5,720.00 | 4.00% | 619,400 |
| Oct 20, 2026 | 5,890.00 | 5,930.00 | 5,470.00 | 5,500.00 | 5,500.00 | -6.62% | 696,600 |
| Oct 19, 2026 | 5,540.00 | 5,980.00 | 5,530.00 | 5,890.00 | 5,890.00 | 0.86% | 878,700 |
| Oct 16, 2026 | 6,120.00 | 6,120.00 | 5,740.00 | 5,840.00 | 5,840.00 | -1.68% | 828,900 |
| Oct 15, 2026 | 6,600.00 | 6,670.00 | 5,930.00 | 5,940.00 | 5,940.00 | -14.29% | 1,972,400 |
| Oct 14, 2026 | 7,040.00 | 7,650.00 | 6,910.00 | 6,930.00 | 6,930.00 | -0.57% | 1,431,100 |
| Oct 13, 2026 | 6,700.00 | 7,150.00 | 6,650.00 | 6,970.00 | 6,970.00 | 0.14% | 750,400 |
| Oct 9, 2026 | 6,610.00 | 7,020.00 | 6,600.00 | 6,960.00 | 6,960.00 | 2.20% | 746,400 |
| Oct 8, 2026 | 7,120.00 | 7,260.00 | 6,800.00 | 6,810.00 | 6,810.00 | -6.33% | 856,900 |
| Oct 7, 2026 | 7,370.00 | 7,410.00 | 7,080.00 | 7,270.00 | 7,270.00 | -1.36% | 804,800 |
| Oct 6, 2026 | 6,820.00 | 7,380.00 | 6,750.00 | 7,370.00 | 7,370.00 | 6.50% | 939,900 |
| Oct 5, 2026 | 7,050.00 | 7,230.00 | 6,810.00 | 6,920.00 | 6,920.00 | 1.02% | 814,100 |
| Oct 2, 2026 | 6,460.00 | 6,870.00 | 6,440.00 | 6,850.00 | 6,850.00 | 6.70% | 1,134,100 |
| Oct 1, 2026 | 6,200.00 | 6,440.00 | 6,120.00 | 6,420.00 | 6,420.00 | 4.39% | 600,500 |
| Sep 30, 2026 | 6,320.00 | 6,390.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.49% | 633,500 |
| Sep 29, 2026 | 6,070.00 | 6,230.00 | 6,000.00 | 6,180.00 | 6,180.00 | 2.57% | 538,300 |
| Sep 28, 2026 | 6,150.00 | 6,220.00 | 6,030.00 | 6,040.00 | 6,025.00 | -0.82% | 499,900 |
| Sep 25, 2026 | 6,000.00 | 6,110.00 | 5,930.00 | 6,090.00 | 6,074.88 | 0.83% | 515,500 |
| Sep 24, 2026 | 5,810.00 | 6,100.00 | 5,790.00 | 6,040.00 | 6,025.00 | 3.25% | 1,102,100 |
| Sep 18, 2026 | 5,280.00 | 5,850.00 | 5,260.00 | 5,850.00 | 5,835.47 | 13.81% | 1,359,100 |
| Sep 17, 2026 | 5,210.00 | 5,330.00 | 5,100.00 | 5,140.00 | 5,127.24 | 2.59% | 635,600 |
| Sep 16, 2026 | 4,925.00 | 5,010.00 | 4,830.00 | 5,010.00 | 4,997.56 | 1.93% | 406,200 |
| Sep 15, 2026 | 4,680.00 | 5,020.00 | 4,675.00 | 4,915.00 | 4,902.79 | 0.92% | 815,500 |
| Sep 14, 2026 | 4,800.00 | 4,875.00 | 4,670.00 | 4,870.00 | 4,857.91 | -4.32% | 816,800 |
| Sep 11, 2026 | 5,140.00 | 5,220.00 | 5,050.00 | 5,090.00 | 5,077.36 | -6.43% | 752,600 |
| Sep 10, 2026 | 5,370.00 | 5,520.00 | 5,230.00 | 5,440.00 | 5,426.49 | -0.55% | 494,100 |
| Sep 9, 2026 | 5,300.00 | 5,720.00 | 5,300.00 | 5,470.00 | 5,456.42 | 7.25% | 1,032,300 |
| Sep 8, 2026 | 5,440.00 | 5,520.00 | 5,090.00 | 5,100.00 | 5,087.33 | -7.27% | 639,000 |
| Sep 7, 2026 | 5,250.00 | 5,510.00 | 5,210.00 | 5,500.00 | 5,486.34 | 6.38% | 874,700 |
| Sep 4, 2026 | 4,655.00 | 5,230.00 | 4,655.00 | 5,170.00 | 5,157.16 | 11.66% | 1,231,100 |
| Sep 3, 2026 | 5,140.00 | 5,150.00 | 4,590.00 | 4,630.00 | 4,618.50 | -8.13% | 1,349,700 |
| Sep 2, 2026 | 5,500.00 | 5,530.00 | 5,000.00 | 5,040.00 | 5,027.48 | -10.48% | 1,386,400 |
| Sep 1, 2026 | 5,620.00 | 6,030.00 | 5,550.00 | 5,630.00 | 5,616.02 | -3.10% | 1,177,400 |
| Aug 31, 2026 | 4,915.00 | 5,810.00 | 4,890.00 | 5,810.00 | 5,795.57 | 11.73% | 1,314,200 |
| Aug 28, 2026 | 5,400.00 | 5,620.00 | 5,180.00 | 5,200.00 | 5,187.09 | -5.80% | 726,900 |
| Aug 27, 2026 | 5,296.00 | 5,648.00 | 5,136.00 | 5,520.00 | 5,506.29 | 8.96% | 2,146,000 |
| Aug 26, 2026 | 5,180.00 | 5,230.00 | 4,936.00 | 5,066.00 | 5,053.42 | -5.63% | 1,562,500 |
| Aug 25, 2026 | 4,904.00 | 5,408.00 | 4,904.00 | 5,368.00 | 5,354.67 | 8.44% | 1,190,500 |
| Aug 24, 2026 | 4,960.00 | 5,142.00 | 4,782.00 | 4,950.00 | 4,937.71 | -0.20% | 880,500 |
| Aug 21, 2026 | 4,846.00 | 5,068.00 | 4,760.00 | 4,960.00 | 4,947.68 | -0.16% | 948,500 |
| Aug 20, 2026 | 4,812.00 | 5,104.00 | 4,710.00 | 4,968.00 | 4,955.66 | 4.06% | 1,165,500 |