SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan · Delayed Price · Currency is JPY 28,850
-1,020 (-3.41%)
May 26, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 22,650.00 | 22,740.00 | 21,340.00 | 22,700.00 | 22,700.00 | 9.34% | 265,300 |
| Mar 31, 2026 | 20,220.00 | 21,880.00 | 20,110.00 | 20,760.00 | 20,760.00 | -5.16% | 312,700 |
| Mar 30, 2026 | 21,950.00 | 22,160.00 | 20,810.00 | 21,890.00 | 21,890.00 | -4.62% | 261,500 |
| Mar 27, 2026 | 23,380.00 | 23,680.00 | 22,370.00 | 23,010.00 | 22,950.00 | -3.64% | 217,700 |
| Mar 26, 2026 | 24,400.00 | 24,950.00 | 23,540.00 | 23,880.00 | 23,817.73 | -3.32% | 211,700 |
| Mar 25, 2026 | 24,070.00 | 24,700.00 | 23,840.00 | 24,700.00 | 24,635.59 | 10.47% | 394,900 |
| Mar 24, 2026 | 24,650.00 | 24,650.00 | 21,650.00 | 22,360.00 | 22,301.69 | -4.81% | 569,900 |
| Mar 23, 2026 | 25,260.00 | 25,350.00 | 23,470.00 | 23,490.00 | 23,428.75 | -10.28% | 396,000 |
| Mar 19, 2026 | 26,610.00 | 27,930.00 | 25,410.00 | 26,180.00 | 26,111.73 | -3.43% | 589,400 |
| Mar 18, 2026 | 25,500.00 | 27,150.00 | 25,000.00 | 27,110.00 | 27,039.31 | 8.44% | 312,100 |
| Mar 17, 2026 | 28,820.00 | 29,050.00 | 24,410.00 | 25,000.00 | 24,934.81 | -10.14% | 444,200 |
| Mar 16, 2026 | 27,800.00 | 28,290.00 | 27,010.00 | 27,820.00 | 27,747.46 | 1.64% | 326,500 |
| Mar 13, 2026 | 26,150.00 | 27,970.00 | 25,950.00 | 27,370.00 | 27,298.63 | 0.81% | 377,400 |
| Mar 12, 2026 | 27,480.00 | 28,340.00 | 26,500.00 | 27,150.00 | 27,079.20 | -2.37% | 342,100 |
| Mar 11, 2026 | 26,950.00 | 28,640.00 | 26,740.00 | 27,810.00 | 27,737.48 | 7.54% | 449,800 |