SEED Co.,Ltd. (TYO:7743)
Japan · Delayed Price · Currency is JPY 538.00
+4.00 (0.75%)
Aug 25, 2026, 3:30 PM JST
SEED Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 535.00 | 542.00 | 532.00 | 538.00 | 538.00 | 0.75% | 269,100 |
| Aug 24, 2026 | 533.00 | 538.00 | 530.00 | 534.00 | 534.00 | - | 148,300 |
| Aug 21, 2026 | 535.00 | 537.00 | 530.00 | 534.00 | 534.00 | -0.37% | 20,400 |
| Aug 20, 2026 | 533.00 | 536.00 | 526.00 | 536.00 | 536.00 | 0.56% | 22,800 |
| Aug 19, 2026 | 532.00 | 533.00 | 528.00 | 533.00 | 533.00 | 0.19% | 18,900 |
| Aug 18, 2026 | 531.00 | 537.00 | 530.00 | 532.00 | 532.00 | -0.19% | 18,300 |
| Aug 17, 2026 | 533.00 | 535.00 | 530.00 | 533.00 | 533.00 | - | 10,700 |
| Aug 14, 2026 | 535.00 | 537.00 | 529.00 | 533.00 | 533.00 | -1.30% | 27,200 |
| Aug 13, 2026 | 520.00 | 540.00 | 520.00 | 540.00 | 540.00 | 2.08% | 35,800 |
| Aug 12, 2026 | 539.00 | 546.00 | 523.00 | 529.00 | 529.00 | -0.75% | 72,800 |
| Aug 10, 2026 | 522.00 | 533.00 | 522.00 | 533.00 | 533.00 | 2.11% | 14,600 |
| Aug 7, 2026 | 522.00 | 525.00 | 517.00 | 522.00 | 522.00 | - | 11,700 |
| Aug 6, 2026 | 519.00 | 522.00 | 517.00 | 522.00 | 522.00 | 0.58% | 4,200 |
| Aug 5, 2026 | 519.00 | 522.00 | 517.00 | 519.00 | 519.00 | 0.58% | 3,200 |
| Aug 4, 2026 | 524.00 | 526.00 | 515.00 | 516.00 | 516.00 | -1.53% | 18,300 |
| Aug 3, 2026 | 535.00 | 535.00 | 524.00 | 524.00 | 524.00 | -2.06% | 16,000 |
| Jul 31, 2026 | 537.00 | 537.00 | 528.00 | 535.00 | 535.00 | -0.37% | 12,500 |
| Jul 30, 2026 | 530.00 | 537.00 | 529.00 | 537.00 | 537.00 | 1.70% | 16,800 |
| Jul 29, 2026 | 522.00 | 532.00 | 522.00 | 528.00 | 528.00 | 0.96% | 29,800 |
| Jul 28, 2026 | 525.00 | 525.00 | 522.00 | 523.00 | 523.00 | -0.38% | 13,400 |
| Jul 27, 2026 | 515.00 | 527.00 | 515.00 | 525.00 | 525.00 | 1.94% | 37,700 |
| Jul 24, 2026 | 523.00 | 523.00 | 510.00 | 515.00 | 515.00 | -1.15% | 45,900 |
| Jul 23, 2026 | 518.00 | 524.00 | 517.00 | 521.00 | 521.00 | 0.58% | 18,900 |
| Jul 22, 2026 | 516.00 | 520.00 | 515.00 | 518.00 | 518.00 | -0.38% | 12,800 |
| Jul 21, 2026 | 510.00 | 520.00 | 510.00 | 520.00 | 520.00 | 2.16% | 20,900 |
| Jul 17, 2026 | 516.00 | 522.00 | 508.00 | 509.00 | 509.00 | -1.93% | 40,500 |
| Jul 16, 2026 | 522.00 | 525.00 | 515.00 | 519.00 | 519.00 | -0.57% | 26,600 |
| Jul 15, 2026 | 517.00 | 523.00 | 517.00 | 522.00 | 522.00 | 0.97% | 17,100 |
| Jul 14, 2026 | 516.00 | 519.00 | 514.00 | 517.00 | 517.00 | 0.58% | 17,900 |
| Jul 13, 2026 | 517.00 | 523.00 | 513.00 | 514.00 | 514.00 | - | 34,200 |
| Jul 10, 2026 | 515.00 | 518.00 | 513.00 | 514.00 | 514.00 | -0.39% | 17,700 |
| Jul 9, 2026 | 511.00 | 519.00 | 510.00 | 516.00 | 516.00 | 0.98% | 20,300 |
| Jul 8, 2026 | 514.00 | 517.00 | 511.00 | 511.00 | 511.00 | -0.58% | 30,100 |
| Jul 7, 2026 | 516.00 | 518.00 | 514.00 | 514.00 | 514.00 | -0.58% | 19,400 |
| Jul 6, 2026 | 516.00 | 517.00 | 512.00 | 517.00 | 517.00 | 0.98% | 17,800 |
| Jul 3, 2026 | 512.00 | 518.00 | 510.00 | 512.00 | 512.00 | - | 26,400 |
| Jul 2, 2026 | 517.00 | 518.00 | 512.00 | 512.00 | 512.00 | 0.39% | 43,200 |
| Jul 1, 2026 | 511.00 | 511.00 | 506.00 | 510.00 | 510.00 | -0.39% | 28,700 |
| Jun 30, 2026 | 511.00 | 513.00 | 507.00 | 512.00 | 512.00 | 1.19% | 24,100 |
| Jun 29, 2026 | 505.00 | 511.00 | 505.00 | 506.00 | 506.00 | 0.80% | 21,000 |
| Jun 26, 2026 | 500.00 | 505.00 | 498.00 | 502.00 | 502.00 | 0.40% | 16,900 |
| Jun 25, 2026 | 502.00 | 503.00 | 496.00 | 500.00 | 500.00 | 1.63% | 22,900 |
| Jun 24, 2026 | 492.00 | 503.00 | 492.00 | 492.00 | 492.00 | - | 42,000 |
| Jun 23, 2026 | 495.00 | 496.00 | 490.00 | 492.00 | 492.00 | -0.61% | 18,300 |
| Jun 22, 2026 | 489.00 | 495.00 | 487.00 | 495.00 | 495.00 | 1.43% | 25,600 |
| Jun 19, 2026 | 487.00 | 488.00 | 482.00 | 488.00 | 488.00 | 0.21% | 20,200 |
| Jun 18, 2026 | 489.00 | 495.00 | 479.00 | 487.00 | 487.00 | -0.41% | 67,300 |
| Jun 17, 2026 | 487.00 | 495.00 | 487.00 | 489.00 | 489.00 | 0.41% | 35,200 |
| Jun 16, 2026 | 492.00 | 492.00 | 480.00 | 487.00 | 487.00 | -0.81% | 34,200 |
| Jun 15, 2026 | 488.00 | 492.00 | 486.00 | 491.00 | 491.00 | 1.24% | 21,200 |