Seki Co., Ltd. (TYO:7857)
Japan · Delayed Price · Currency is JPY 1,282.00
+5.00 (0.39%)
Aug 4, 2026, 3:30 PM JST
Seki Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,282.00 | 1,286.00 | 1,282.00 | 1,282.00 | 1,282.00 | 0.39% | 500 |
| Jul 31, 2026 | 1,287.00 | 1,287.00 | 1,277.00 | 1,277.00 | 1,277.00 | -1.54% | 1,200 |
| Jul 30, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.08% | 100 |
| Jul 29, 2026 | 1,286.00 | 1,298.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.15% | 200 |
| Jul 24, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.40% | 500 |
| Jul 23, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.77% | 300 |
| Jul 22, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 100 |
| Jul 21, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | - | 100 |
| Jul 17, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | -0.54% | 400 |
| Jul 15, 2026 | 1,297.00 | 1,299.00 | 1,297.00 | 1,299.00 | 1,299.00 | 0.15% | 2,600 |
| Jul 9, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1.73% | 100 |
| Jul 8, 2026 | 1,273.00 | 1,276.00 | 1,273.00 | 1,275.00 | 1,275.00 | -1.24% | 400 |
| Jul 7, 2026 | 1,272.00 | 1,297.00 | 1,272.00 | 1,291.00 | 1,291.00 | -0.54% | 600 |
| Jul 3, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 200 |
| Jul 2, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1.41% | 100 |
| Jul 1, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.39% | 100 |
| Jun 29, 2026 | 1,299.00 | 1,299.00 | 1,285.00 | 1,285.00 | 1,285.00 | -1.15% | 400 |
| Jun 25, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1.64% | 2,200 |
| Jun 22, 2026 | 1,280.00 | 1,280.00 | 1,278.00 | 1,279.00 | 1,279.00 | 0.16% | 1,000 |
| Jun 19, 2026 | 1,283.00 | 1,283.00 | 1,276.00 | 1,277.00 | 1,277.00 | 0.16% | 500 |
| Jun 18, 2026 | 1,297.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | -1.70% | 200 |
| Jun 16, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.15% | 100 |
| Jun 15, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 2.20% | 2,300 |
| Jun 11, 2026 | 1,268.00 | 1,271.00 | 1,268.00 | 1,271.00 | 1,271.00 | 0.24% | 300 |
| Jun 10, 2026 | 1,291.00 | 1,291.00 | 1,266.00 | 1,268.00 | 1,268.00 | -0.86% | 900 |
| Jun 9, 2026 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1,279.00 | 1.03% | 100 |
| Jun 8, 2026 | 1,296.00 | 1,296.00 | 1,258.00 | 1,266.00 | 1,266.00 | -2.01% | 2,000 |
| Jun 5, 2026 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 1,292.00 | 0.16% | 100 |
| Jun 4, 2026 | 1,279.00 | 1,290.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.78% | 700 |
| Jun 3, 2026 | 1,288.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | -2.14% | 1,200 |
| 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 |