SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 27,570
+1,630 (6.28%)
Jun 16, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 26,440.00 | 28,450.00 | 25,890.00 | 27,440.00 | 27,440.00 | 5.78% | 212,100 |
| Jun 15, 2026 | 26,220.00 | 26,400.00 | 25,290.00 | 25,940.00 | 25,940.00 | 7.10% | 212,200 |
| Jun 12, 2026 | 25,680.00 | 26,230.00 | 23,460.00 | 24,220.00 | 24,220.00 | -0.04% | 246,200 |
| Jun 11, 2026 | 24,000.00 | 25,200.00 | 23,200.00 | 24,230.00 | 24,230.00 | -2.81% | 171,000 |
| Jun 10, 2026 | 27,180.00 | 27,370.00 | 24,700.00 | 24,930.00 | 24,930.00 | -13.08% | 309,200 |
| Jun 9, 2026 | 26,790.00 | 29,270.00 | 25,600.00 | 28,680.00 | 28,680.00 | 9.09% | 316,300 |
| Jun 8, 2026 | 25,060.00 | 27,050.00 | 24,750.00 | 26,290.00 | 26,290.00 | -7.95% | 341,100 |
| Jun 5, 2026 | 27,900.00 | 29,030.00 | 27,300.00 | 28,560.00 | 28,560.00 | -2.02% | 169,300 |
| Jun 4, 2026 | 27,580.00 | 29,240.00 | 27,230.00 | 29,150.00 | 29,150.00 | 1.99% | 206,100 |
| Jun 3, 2026 | 28,920.00 | 29,940.00 | 27,830.00 | 28,580.00 | 28,580.00 | 10.26% | 393,000 |
| Jun 2, 2026 | 27,010.00 | 27,340.00 | 24,720.00 | 25,920.00 | 25,920.00 | -5.40% | 292,700 |
| Jun 1, 2026 | 26,500.00 | 27,520.00 | 26,070.00 | 27,400.00 | 27,400.00 | 1.63% | 157,400 |
| May 29, 2026 | 26,580.00 | 27,960.00 | 25,870.00 | 26,960.00 | 26,960.00 | - | 376,200 |
| May 28, 2026 | 27,000.00 | 28,000.00 | 25,990.00 | 26,960.00 | 26,960.00 | -1.96% | 179,300 |
| May 27, 2026 | 29,080.00 | 29,230.00 | 27,250.00 | 27,500.00 | 27,500.00 | -4.68% | 227,700 |
| May 26, 2026 | 30,050.00 | 30,400.00 | 27,510.00 | 28,850.00 | 28,850.00 | -3.41% | 285,900 |
| May 25, 2026 | 29,990.00 | 31,100.00 | 29,100.00 | 29,870.00 | 29,870.00 | 3.90% | 295,100 |
| May 22, 2026 | 26,690.00 | 28,940.00 | 26,690.00 | 28,750.00 | 28,750.00 | 14.13% | 391,000 |
| May 21, 2026 | 26,300.00 | 26,480.00 | 24,000.00 | 25,190.00 | 25,190.00 | -1.68% | 478,100 |
| May 20, 2026 | 25,830.00 | 26,460.00 | 24,790.00 | 25,620.00 | 25,620.00 | -1.61% | 325,100 |
| May 19, 2026 | 28,600.00 | 28,740.00 | 25,470.00 | 26,040.00 | 26,040.00 | -9.83% | 428,700 |
| May 18, 2026 | 29,020.00 | 29,020.00 | 26,550.00 | 28,880.00 | 28,880.00 | 2.45% | 460,700 |
| May 15, 2026 | 33,450.00 | 33,950.00 | 27,680.00 | 28,190.00 | 28,190.00 | -17.45% | 819,400 |
| May 14, 2026 | 36,100.00 | 38,150.00 | 33,950.00 | 34,150.00 | 34,150.00 | -3.53% | 459,700 |
| May 13, 2026 | 31,400.00 | 36,050.00 | 30,750.00 | 35,400.00 | 35,400.00 | 5.67% | 412,200 |
| May 12, 2026 | 32,800.00 | 34,500.00 | 32,450.00 | 33,500.00 | 33,500.00 | 7.89% | 356,500 |
| May 11, 2026 | 32,950.00 | 32,950.00 | 30,600.00 | 31,050.00 | 31,050.00 | -4.02% | 182,100 |
| May 8, 2026 | 31,250.00 | 32,600.00 | 30,900.00 | 32,350.00 | 32,350.00 | 0.62% | 188,900 |
| May 7, 2026 | 30,300.00 | 32,150.00 | 29,650.00 | 32,150.00 | 32,150.00 | 11.05% | 255,800 |
| May 1, 2026 | 28,960.00 | 29,880.00 | 28,650.00 | 28,950.00 | 28,950.00 | - | 147,700 |
| Apr 30, 2026 | 29,100.00 | 29,600.00 | 28,500.00 | 28,950.00 | 28,950.00 | -1.56% | 190,100 |
| Apr 28, 2026 | 29,950.00 | 30,250.00 | 28,700.00 | 29,410.00 | 29,410.00 | -2.94% | 255,100 |
| Apr 27, 2026 | 30,650.00 | 31,200.00 | 29,000.00 | 30,300.00 | 30,300.00 | -0.98% | 207,500 |
| Apr 24, 2026 | 31,350.00 | 32,150.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.77% | 208,100 |
| Apr 23, 2026 | 34,050.00 | 34,200.00 | 31,400.00 | 31,800.00 | 31,800.00 | -5.36% | 384,500 |
| Apr 22, 2026 | 32,200.00 | 33,750.00 | 31,600.00 | 33,600.00 | 33,600.00 | 3.07% | 264,200 |
| Apr 21, 2026 | 32,600.00 | 33,350.00 | 32,250.00 | 32,600.00 | 32,600.00 | 3.66% | 262,100 |
| Apr 20, 2026 | 30,150.00 | 32,950.00 | 29,820.00 | 31,450.00 | 31,450.00 | 2.95% | 339,400 |
| Apr 17, 2026 | 30,450.00 | 31,600.00 | 29,650.00 | 30,550.00 | 30,550.00 | 1.66% | 231,600 |
| Apr 16, 2026 | 30,750.00 | 32,100.00 | 29,620.00 | 30,050.00 | 30,050.00 | 0.54% | 190,800 |
| Apr 15, 2026 | 31,300.00 | 32,200.00 | 29,720.00 | 29,890.00 | 29,890.00 | -2.16% | 321,900 |
| Apr 14, 2026 | 30,500.00 | 30,950.00 | 29,690.00 | 30,550.00 | 30,550.00 | 2.17% | 300,900 |
| Apr 13, 2026 | 29,380.00 | 30,850.00 | 29,060.00 | 29,900.00 | 29,900.00 | 1.80% | 355,100 |
| Apr 10, 2026 | 27,680.00 | 29,380.00 | 26,530.00 | 29,370.00 | 29,370.00 | 9.14% | 425,400 |
| Apr 9, 2026 | 26,690.00 | 27,580.00 | 26,200.00 | 26,910.00 | 26,910.00 | -0.52% | 219,700 |
| Apr 8, 2026 | 26,360.00 | 27,270.00 | 25,890.00 | 27,050.00 | 27,050.00 | 11.04% | 327,900 |
| Apr 7, 2026 | 25,170.00 | 25,250.00 | 23,700.00 | 24,360.00 | 24,360.00 | -4.58% | 267,300 |
| Apr 6, 2026 | 24,670.00 | 26,280.00 | 24,580.00 | 25,530.00 | 25,530.00 | 5.58% | 308,500 |
| Apr 3, 2026 | 23,820.00 | 24,580.00 | 23,770.00 | 24,180.00 | 24,180.00 | 4.99% | 291,300 |
| Apr 2, 2026 | 23,200.00 | 23,690.00 | 22,270.00 | 23,030.00 | 23,030.00 | 1.45% | 457,000 |