SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 24,600
-180 (-0.73%)
Aug 14, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24,980.00 | 25,550.00 | 23,810.00 | 24,600.00 | 24,600.00 | -0.73% | 265,700 |
| Aug 13, 2026 | 24,200.00 | 25,990.00 | 23,910.00 | 24,780.00 | 24,780.00 | 4.56% | 543,300 |
| Aug 12, 2026 | 22,970.00 | 23,700.00 | 21,480.00 | 23,700.00 | 23,700.00 | 12.48% | 772,100 |
| Aug 10, 2026 | 22,220.00 | 22,920.00 | 21,070.00 | 21,070.00 | 21,070.00 | -3.22% | 323,200 |
| Aug 7, 2026 | 22,150.00 | 22,400.00 | 20,420.00 | 21,770.00 | 21,770.00 | -2.38% | 160,700 |
| Aug 6, 2026 | 23,500.00 | 23,810.00 | 21,930.00 | 22,300.00 | 22,300.00 | -7.58% | 208,500 |
| Aug 5, 2026 | 23,150.00 | 24,500.00 | 22,100.00 | 24,130.00 | 24,130.00 | 14.09% | 299,000 |
| Aug 4, 2026 | 19,300.00 | 21,160.00 | 19,260.00 | 21,150.00 | 21,150.00 | 11.90% | 158,100 |
| Aug 3, 2026 | 17,970.00 | 19,290.00 | 17,670.00 | 18,900.00 | 18,900.00 | 0.69% | 101,300 |
| Jul 31, 2026 | 19,000.00 | 19,240.00 | 17,800.00 | 18,770.00 | 18,770.00 | 15.86% | 271,900 |
| Jul 30, 2026 | 16,080.00 | 17,130.00 | 15,690.00 | 16,200.00 | 16,200.00 | 0.68% | 134,500 |
| Jul 29, 2026 | 18,230.00 | 18,440.00 | 15,660.00 | 16,090.00 | 16,090.00 | -11.88% | 233,100 |
| Jul 28, 2026 | 19,380.00 | 19,380.00 | 18,090.00 | 18,260.00 | 18,260.00 | -9.24% | 118,300 |
| Jul 27, 2026 | 20,500.00 | 20,890.00 | 19,310.00 | 20,120.00 | 20,120.00 | -2.04% | 100,000 |
| Jul 24, 2026 | 20,040.00 | 20,700.00 | 19,810.00 | 20,540.00 | 20,540.00 | - | 95,500 |
| Jul 23, 2026 | 21,100.00 | 21,310.00 | 20,370.00 | 20,540.00 | 20,540.00 | -3.34% | 123,900 |
| Jul 22, 2026 | 21,150.00 | 22,270.00 | 20,920.00 | 21,250.00 | 21,250.00 | 6.30% | 232,000 |
| Jul 21, 2026 | 19,330.00 | 20,070.00 | 18,780.00 | 19,990.00 | 19,990.00 | 5.60% | 166,200 |
| Jul 17, 2026 | 19,180.00 | 19,260.00 | 17,830.00 | 18,930.00 | 18,930.00 | -6.70% | 283,600 |
| Jul 16, 2026 | 21,400.00 | 21,400.00 | 20,200.00 | 20,290.00 | 20,290.00 | -8.52% | 143,800 |
| Jul 15, 2026 | 22,350.00 | 22,350.00 | 21,530.00 | 22,180.00 | 22,180.00 | 2.21% | 109,700 |
| Jul 14, 2026 | 21,690.00 | 21,940.00 | 20,650.00 | 21,700.00 | 21,700.00 | -1.59% | 190,000 |
| Jul 13, 2026 | 22,810.00 | 23,650.00 | 21,540.00 | 22,050.00 | 22,050.00 | -5.41% | 152,700 |
| Jul 10, 2026 | 24,210.00 | 24,260.00 | 23,260.00 | 23,310.00 | 23,310.00 | 2.64% | 134,400 |
| Jul 9, 2026 | 23,450.00 | 23,900.00 | 22,660.00 | 22,710.00 | 22,710.00 | -0.22% | 110,000 |
| Jul 8, 2026 | 22,370.00 | 23,420.00 | 22,280.00 | 22,760.00 | 22,760.00 | -2.53% | 143,500 |
| Jul 7, 2026 | 24,670.00 | 25,000.00 | 22,560.00 | 23,350.00 | 23,350.00 | -5.62% | 232,100 |
| Jul 6, 2026 | 26,260.00 | 26,260.00 | 24,120.00 | 24,740.00 | 24,740.00 | -6.78% | 184,100 |
| Jul 3, 2026 | 25,500.00 | 26,550.00 | 24,800.00 | 26,540.00 | 26,540.00 | 0.99% | 176,800 |
| Jul 2, 2026 | 27,390.00 | 27,390.00 | 25,650.00 | 26,280.00 | 26,280.00 | -9.03% | 217,300 |
| Jul 1, 2026 | 31,400.00 | 31,650.00 | 28,440.00 | 28,890.00 | 28,890.00 | -6.20% | 265,300 |
| Jun 30, 2026 | 30,500.00 | 32,200.00 | 30,300.00 | 30,800.00 | 30,800.00 | 4.51% | 239,400 |
| Jun 29, 2026 | 31,350.00 | 31,600.00 | 28,310.00 | 29,470.00 | 29,470.00 | -5.24% | 231,400 |
| Jun 26, 2026 | 30,500.00 | 31,300.00 | 29,600.00 | 31,100.00 | 31,100.00 | - | 205,300 |
| Jun 25, 2026 | 31,500.00 | 31,600.00 | 29,610.00 | 31,100.00 | 31,100.00 | 5.03% | 224,200 |
| Jun 24, 2026 | 30,950.00 | 32,000.00 | 29,000.00 | 29,610.00 | 29,610.00 | -0.97% | 206,700 |
| Jun 23, 2026 | 31,950.00 | 33,550.00 | 29,900.00 | 29,900.00 | 29,900.00 | -6.42% | 349,800 |
| Jun 22, 2026 | 32,050.00 | 33,400.00 | 31,250.00 | 31,950.00 | 31,950.00 | 3.90% | 393,100 |
| Jun 19, 2026 | 29,070.00 | 30,950.00 | 28,920.00 | 30,750.00 | 30,750.00 | 17.95% | 607,900 |
| Jun 18, 2026 | 28,300.00 | 28,580.00 | 26,070.00 | 26,070.00 | 26,070.00 | -8.62% | 232,700 |
| Jun 17, 2026 | 26,570.00 | 29,180.00 | 26,510.00 | 28,530.00 | 28,530.00 | 3.48% | 166,300 |
| Jun 16, 2026 | 26,440.00 | 28,450.00 | 25,890.00 | 27,570.00 | 27,570.00 | 6.28% | 218,000 |
| 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 |