SEED Co.,Ltd. (TYO:7743)
Japan · Delayed Price · Currency is JPY 535.00
+16.00 (3.08%)
Mar 5, 2026, 3:30 PM JST
SEED Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 536.00 | 538.00 | 531.00 | 534.00 | - | 2.89% | 27,800 |
| Mar 4, 2026 | 530.00 | 531.00 | 512.00 | 519.00 | 519.00 | -3.17% | 147,400 |
| Mar 3, 2026 | 547.00 | 548.00 | 531.00 | 536.00 | 536.00 | -1.83% | 77,100 |
| Mar 2, 2026 | 548.00 | 560.00 | 543.00 | 546.00 | 546.00 | -3.70% | 112,000 |
| Feb 27, 2026 | 551.00 | 567.00 | 549.00 | 567.00 | 567.00 | 3.47% | 79,500 |
| Feb 26, 2026 | 545.00 | 550.00 | 545.00 | 548.00 | 548.00 | 0.92% | 112,700 |
| Feb 25, 2026 | 545.00 | 545.00 | 540.00 | 543.00 | 543.00 | - | 25,800 |
| Feb 24, 2026 | 538.00 | 543.00 | 530.00 | 543.00 | 543.00 | 2.07% | 68,200 |
| Feb 20, 2026 | 536.00 | 536.00 | 531.00 | 532.00 | 532.00 | -0.75% | 28,600 |
| Feb 19, 2026 | 539.00 | 539.00 | 533.00 | 536.00 | 536.00 | -0.56% | 25,300 |
| Feb 18, 2026 | 535.00 | 539.00 | 532.00 | 539.00 | 539.00 | 0.94% | 50,500 |
| Feb 17, 2026 | 537.00 | 537.00 | 530.00 | 534.00 | 534.00 | - | 36,600 |
| Feb 16, 2026 | 524.00 | 536.00 | 522.00 | 534.00 | 534.00 | 1.91% | 57,800 |
| Feb 13, 2026 | 534.00 | 534.00 | 521.00 | 524.00 | 524.00 | -2.42% | 142,500 |
| Feb 12, 2026 | 551.00 | 551.00 | 535.00 | 537.00 | 537.00 | -1.83% | 173,900 |
| Feb 10, 2026 | 556.00 | 556.00 | 543.00 | 547.00 | 547.00 | -0.73% | 241,000 |
| Feb 9, 2026 | 596.00 | 600.00 | 520.00 | 551.00 | 551.00 | -6.93% | 333,700 |
| Feb 6, 2026 | 592.00 | 593.00 | 588.00 | 592.00 | 592.00 | -0.17% | 21,800 |
| Feb 5, 2026 | 590.00 | 597.00 | 590.00 | 593.00 | 593.00 | 0.51% | 39,900 |
| Feb 4, 2026 | 580.00 | 592.00 | 578.00 | 590.00 | 590.00 | 1.55% | 46,700 |
| Feb 3, 2026 | 576.00 | 581.00 | 574.00 | 581.00 | 581.00 | 1.93% | 33,900 |
| Feb 2, 2026 | 578.00 | 582.00 | 570.00 | 570.00 | 570.00 | -1.38% | 33,500 |
| Jan 30, 2026 | 572.00 | 578.00 | 569.00 | 578.00 | 578.00 | 1.05% | 20,600 |
| Jan 29, 2026 | 569.00 | 574.00 | 561.00 | 572.00 | 572.00 | 0.35% | 34,500 |
| Jan 28, 2026 | 575.00 | 575.00 | 569.00 | 570.00 | 570.00 | -1.21% | 41,300 |
| Jan 27, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -1.87% | 43,600 |
| Jan 26, 2026 | 587.00 | 590.00 | 583.00 | 588.00 | 588.00 | -0.34% | 36,400 |
| Jan 23, 2026 | 592.00 | 594.00 | 589.00 | 590.00 | 590.00 | -0.51% | 29,100 |
| Jan 22, 2026 | 586.00 | 594.00 | 586.00 | 593.00 | 593.00 | 1.19% | 42,900 |
| Jan 21, 2026 | 588.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.68% | 38,800 |
| Jan 20, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.83% | 44,200 |
| Jan 19, 2026 | 616.00 | 617.00 | 598.00 | 601.00 | 601.00 | -2.59% | 41,800 |
| Jan 16, 2026 | 594.00 | 620.00 | 594.00 | 617.00 | 617.00 | 4.40% | 153,400 |
| Jan 15, 2026 | 587.00 | 592.00 | 586.00 | 591.00 | 591.00 | 0.68% | 42,800 |
| Jan 14, 2026 | 582.00 | 589.00 | 582.00 | 587.00 | 587.00 | 1.03% | 73,700 |
| Jan 13, 2026 | 583.00 | 584.00 | 575.00 | 581.00 | 581.00 | -0.34% | 51,000 |
| Jan 9, 2026 | 581.00 | 583.00 | 578.00 | 583.00 | 583.00 | 0.34% | 40,300 |
| Jan 8, 2026 | 578.00 | 582.00 | 576.00 | 581.00 | 581.00 | 0.69% | 40,600 |
| Jan 7, 2026 | 582.00 | 585.00 | 576.00 | 577.00 | 577.00 | -0.86% | 58,000 |
| Jan 6, 2026 | 580.00 | 583.00 | 579.00 | 582.00 | 582.00 | 0.52% | 36,600 |
| Jan 5, 2026 | 577.00 | 580.00 | 570.00 | 579.00 | 579.00 | 0.70% | 67,600 |
| Dec 30, 2025 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | 0.52% | 36,600 |
| Dec 29, 2025 | 566.00 | 573.00 | 560.00 | 572.00 | 572.00 | 1.60% | 54,500 |
| Dec 26, 2025 | 565.00 | 568.00 | 561.00 | 563.00 | 563.00 | -0.53% | 51,200 |
| Dec 25, 2025 | 563.00 | 570.00 | 562.00 | 566.00 | 566.00 | 0.53% | 55,200 |
| Dec 24, 2025 | 562.00 | 567.00 | 560.00 | 563.00 | 563.00 | -0.53% | 49,700 |
| Dec 23, 2025 | 563.00 | 567.00 | 561.00 | 566.00 | 566.00 | 0.35% | 33,500 |
| Dec 22, 2025 | 566.00 | 569.00 | 561.00 | 564.00 | 564.00 | -0.18% | 31,000 |
| Dec 19, 2025 | 567.00 | 568.00 | 564.00 | 565.00 | 565.00 | -0.35% | 33,100 |
| Dec 18, 2025 | 571.00 | 572.00 | 567.00 | 567.00 | 567.00 | -0.87% | 16,400 |