Seki Co., Ltd. (TYO:7857)
Japan · Delayed Price · Currency is JPY 1,280.00
-10.00 (-0.78%)
Sep 14, 2026, 9:34 AM JST
Seki Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.78% | 400 |
| Sep 8, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.78% | 1,000 |
| Sep 7, 2026 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.62% | 300 |
| Sep 4, 2026 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.62% | 300 |
| Sep 3, 2026 | 1,291.00 | 1,291.00 | 1,290.00 | 1,290.00 | 1,290.00 | -0.08% | 400 |
| Sep 2, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | - | 100 |
| Sep 1, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.46% | 100 |
| Aug 31, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.46% | 100 |
| Aug 27, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.46% | 300 |
| Aug 26, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 200 |
| Aug 25, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.15% | 600 |
| Aug 24, 2026 | 1,289.00 | 1,297.00 | 1,289.00 | 1,295.00 | 1,295.00 | -0.15% | 300 |
| Aug 21, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | - | 100 |
| Aug 20, 2026 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1.09% | 800 |
| Aug 19, 2026 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | 1,283.00 | -1.08% | 200 |
| Aug 17, 2026 | 1,289.00 | 1,298.00 | 1,289.00 | 1,297.00 | 1,297.00 | 1.33% | 900 |
| Aug 14, 2026 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1,280.00 | -1.39% | 300 |
| Aug 12, 2026 | 1,293.00 | 1,298.00 | 1,293.00 | 1,298.00 | 1,298.00 | 0.93% | 400 |
| Aug 7, 2026 | 1,285.00 | 1,286.00 | 1,285.00 | 1,286.00 | 1,286.00 | 0.08% | 300 |
| Aug 6, 2026 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 0.31% | 100 |
| Aug 5, 2026 | 1,286.00 | 1,286.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.08% | 200 |
| 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 |