Skip to main content
logo
Seiko Group Corporation (TYO:8050)
Japan flag Japan · Delayed Price · Currency is JPY
6,460.00
-50.00 (-0.77%)
Sep 3, 2025, 3:30 PM JST

Seiko Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20256,500.006,510.006,400.006,430.006,430.00-1.23%93,600
Sep 2, 20256,510.006,650.006,460.006,510.006,510.00-0.31%171,000
Sep 1, 20256,400.006,540.006,370.006,530.006,530.000.93%171,400
Aug 29, 20256,360.006,640.006,320.006,470.006,470.000.94%283,300
Aug 28, 20256,170.006,460.006,160.006,410.006,410.004.40%268,300
Aug 27, 20256,150.006,180.006,020.006,140.006,140.00-1.29%169,800
Aug 26, 20256,240.006,340.006,180.006,220.006,220.00-1.27%221,700
Aug 25, 20256,050.006,370.006,040.006,300.006,300.005.53%403,500
Aug 22, 20255,780.006,000.005,720.005,970.005,970.002.05%289,700
Aug 21, 20255,680.005,900.005,650.005,850.005,850.002.99%192,200
Aug 20, 20255,720.005,780.005,640.005,680.005,680.00-1.22%160,800
Aug 19, 20255,930.005,950.005,720.005,750.005,750.00-1.54%274,400
Aug 18, 20255,600.005,860.005,570.005,840.005,840.004.29%351,500
Aug 15, 20255,580.005,650.005,510.005,600.005,600.001.27%236,100
Aug 14, 20255,510.005,660.005,450.005,530.005,530.002.98%475,900
Aug 13, 20255,200.005,430.005,180.005,370.005,370.008.92%587,300
Aug 12, 20254,900.005,040.004,755.004,930.004,930.0013.73%972,200
Aug 8, 20254,325.004,365.004,310.004,335.004,335.000.12%124,200
Aug 7, 20254,320.004,375.004,305.004,330.004,330.00-61,700
Aug 6, 20254,280.004,340.004,275.004,330.004,330.001.29%70,100
Aug 5, 20254,260.004,335.004,235.004,275.004,275.000.59%67,700
Aug 4, 20254,075.004,255.004,070.004,250.004,250.00-0.58%99,300
Aug 1, 20254,225.004,310.004,220.004,275.004,275.000.94%106,700
Jul 31, 20254,220.004,270.004,205.004,235.004,235.000.36%58,400
Jul 30, 20254,235.004,260.004,190.004,220.004,220.00-0.35%56,900
Jul 29, 20254,260.004,260.004,205.004,235.004,235.00-0.82%55,700
Jul 28, 20254,285.004,320.004,260.004,270.004,270.00-67,000
Jul 25, 20254,320.004,320.004,230.004,270.004,270.00-1.16%79,800
Jul 24, 20254,320.004,405.004,300.004,320.004,320.000.35%95,700
Jul 23, 20254,210.004,315.004,165.004,305.004,305.003.99%147,000
Jul 22, 20254,200.004,255.004,140.004,140.004,140.00-2.24%82,200
Jul 18, 20254,265.004,270.004,230.004,235.004,235.00-0.35%50,000
Jul 17, 20254,225.004,255.004,195.004,250.004,250.000.35%52,700
Jul 16, 20254,240.004,280.004,180.004,235.004,235.000.24%98,700
Jul 15, 20254,200.004,255.004,185.004,225.004,225.001.08%99,800
Jul 14, 20254,140.004,205.004,135.004,180.004,180.000.36%65,900
Jul 11, 20254,140.004,215.004,125.004,165.004,165.000.60%106,500
Jul 10, 20254,155.004,175.004,105.004,140.004,140.00-1.78%133,000
Jul 9, 20254,225.004,255.004,190.004,215.004,215.000.36%109,900
Jul 8, 20254,185.004,225.004,160.004,200.004,200.000.36%86,100
Jul 7, 20254,205.004,220.004,175.004,185.004,185.00-1.88%84,900
Jul 4, 20254,300.004,310.004,225.004,265.004,265.00-0.70%93,900
Jul 3, 20254,250.004,370.004,235.004,295.004,295.001.06%133,100
Jul 2, 20254,300.004,305.004,245.004,250.004,250.00-1.96%88,000
Jul 1, 20254,365.004,390.004,335.004,335.004,335.00-1.14%76,100
Jun 30, 20254,395.004,465.004,380.004,385.004,385.000.80%133,900
Jun 27, 20254,310.004,380.004,285.004,350.004,350.001.99%173,900
Jun 26, 20254,255.004,295.004,205.004,265.004,265.000.47%113,000
Jun 25, 20254,250.004,290.004,170.004,245.004,245.001.07%135,500
Jun 24, 20254,255.004,275.004,190.004,200.004,200.000.36%76,100