Seki Co., Ltd. (TYO:7857)
Japan · Delayed Price · Currency is JPY 1,280.00
-28.00 (-2.14%)
Jun 3, 2026, 3:04 PM JST
Seki Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,295.00 | 1,308.00 | 1,289.00 | 1,308.00 | 1,308.00 | 0.31% | 1,100 |
| Jun 1, 2026 | 1,305.00 | 1,313.00 | 1,294.00 | 1,304.00 | 1,304.00 | -1.66% | 3,800 |
| May 29, 2026 | 1,320.00 | 1,326.00 | 1,320.00 | 1,326.00 | 1,326.00 | 0.08% | 200 |
| May 28, 2026 | 1,320.00 | 1,325.00 | 1,320.00 | 1,325.00 | 1,325.00 | -0.30% | 200 |
| May 27, 2026 | 1,320.00 | 1,329.00 | 1,320.00 | 1,329.00 | 1,329.00 | 0.68% | 200 |
| May 26, 2026 | 1,330.00 | 1,330.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.15% | 1,000 |
| May 25, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1.89% | 600 |
| May 18, 2026 | 1,340.00 | 1,350.00 | 1,324.00 | 1,324.00 | 1,324.00 | -1.93% | 4,900 |
| May 15, 2026 | 1,350.00 | 1,355.00 | 1,340.00 | 1,350.00 | 1,350.00 | - | 1,100 |
| May 14, 2026 | 1,349.00 | 1,350.00 | 1,347.00 | 1,350.00 | 1,350.00 | 0.07% | 1,300 |
| May 13, 2026 | 1,340.00 | 1,349.00 | 1,338.00 | 1,349.00 | 1,349.00 | - | 1,700 |
| May 12, 2026 | 1,342.00 | 1,350.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.07% | 900 |
| May 11, 2026 | 1,326.00 | 1,350.00 | 1,326.00 | 1,350.00 | 1,350.00 | -0.44% | 8,600 |
| May 7, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | -1.88% | 100 |
| May 1, 2026 | 1,360.00 | 1,382.00 | 1,360.00 | 1,382.00 | 1,382.00 | 2.37% | 600 |
| Apr 28, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 100 |
| Apr 24, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 500 |
| Apr 23, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.02% | 100 |
| Apr 22, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.29% | 100 |
| Apr 21, 2026 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 400 |
| Apr 17, 2026 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 3.32% | 800 |
| Apr 15, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.37% | 700 |
| Apr 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Apr 10, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Apr 9, 2026 | 1,380.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 4,700 |
| Apr 8, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 100 |
| Apr 6, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.85% | 800 |
| Apr 3, 2026 | 1,374.00 | 1,374.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.67% | 400 |
| Apr 2, 2026 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.03% | 1,100 |
| Apr 1, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.74% | 100 |
| Mar 31, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,350.00 | - | 300 |
| Mar 30, 2026 | 1,321.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,350.00 | 1.12% | 4,500 |
| Mar 27, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,348.00 | 1,335.00 | 0.07% | 1,300 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,347.00 | 1,334.01 | -0.22% | 700 |
| Mar 25, 2026 | 1,359.00 | 1,359.00 | 1,350.00 | 1,350.00 | 1,336.98 | -0.66% | 2,800 |
| Mar 24, 2026 | 1,350.00 | 1,359.00 | 1,341.00 | 1,359.00 | 1,345.89 | 0.67% | 800 |
| Mar 23, 2026 | 1,366.00 | 1,366.00 | 1,338.00 | 1,350.00 | 1,336.98 | -1.17% | 400 |
| Mar 18, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,366.00 | 1,352.83 | 1.19% | 400 |
| Mar 16, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,336.98 | -0.07% | 900 |
| Mar 12, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,337.97 | 0.07% | 100 |
| Mar 10, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,336.98 | - | 100 |
| Mar 9, 2026 | 1,351.00 | 1,351.00 | 1,342.00 | 1,350.00 | 1,336.98 | -0.74% | 900 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,343.00 | 1,360.00 | 1,346.88 | - | 1,200 |
| Mar 5, 2026 | 1,374.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,346.88 | -1.09% | 700 |
| Mar 4, 2026 | 1,350.00 | 1,377.00 | 1,328.00 | 1,375.00 | 1,361.74 | 2.54% | 1,600 |
| Mar 3, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,341.00 | 1,328.07 | -0.67% | 200 |
| Mar 2, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,336.98 | -0.74% | 900 |
| Feb 27, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,346.88 | 0.74% | 300 |
| Feb 26, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,336.98 | - | 300 |
| Feb 25, 2026 | 1,350.00 | 1,351.00 | 1,349.00 | 1,350.00 | 1,336.98 | - | 1,500 |