Skip to main content
logo
Seiko Group Corporation (TYO:8050)
Japan flag Japan · Delayed Price · Currency is JPY
6,370.00
-170.00 (-2.60%)
Oct 1, 2025, 10:45 AM JST

Seiko Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20256,420.006,590.006,390.006,540.006,540.001.87%130,500
Sep 29, 20256,400.006,490.006,360.006,420.006,420.00-1.38%130,700
Sep 26, 20256,500.006,610.006,460.006,510.006,450.000.15%109,800
Sep 25, 20256,440.006,560.006,410.006,500.006,440.090.93%138,500
Sep 24, 20256,380.006,450.006,330.006,440.006,380.65-0.31%133,100
Sep 22, 20256,510.006,530.006,420.006,460.006,400.46-81,000
Sep 19, 20256,480.006,580.006,370.006,460.006,400.46-1.37%245,900
Sep 18, 20256,540.006,610.006,500.006,550.006,489.630.31%131,800
Sep 17, 20256,570.006,650.006,510.006,530.006,469.82-1.95%131,800
Sep 16, 20256,730.006,770.006,640.006,660.006,598.62-1.19%145,200
Sep 12, 20256,730.006,840.006,700.006,740.006,677.88-0.30%151,000
Sep 11, 20256,800.006,890.006,670.006,760.006,697.700.60%151,000
Sep 10, 20256,800.006,850.006,700.006,720.006,658.06-1.90%156,600
Sep 9, 20256,900.006,940.006,740.006,850.006,786.87-0.72%142,300
Sep 8, 20256,880.006,940.006,790.006,900.006,836.411.47%176,200
Sep 5, 20256,650.006,830.006,560.006,800.006,737.333.19%210,500
Sep 4, 20256,480.006,630.006,400.006,590.006,529.262.01%172,800
Sep 3, 20256,500.006,510.006,400.006,460.006,400.46-0.77%158,100
Sep 2, 20256,510.006,650.006,460.006,510.006,450.00-0.31%171,000
Sep 1, 20256,400.006,540.006,370.006,530.006,469.820.93%171,400
Aug 29, 20256,360.006,640.006,320.006,470.006,410.370.94%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