Skip to main content
logo
Seiko Group Corporation (TYO:8050)
Japan flag Japan · Delayed Price · Currency is JPY
6,870.00
+80.00 (1.18%)
Oct 21, 2025, 3:30 PM JST

Seiko Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256,860.006,860.006,740.006,820.00-0.44%14,000
Oct 20, 20256,760.006,810.006,670.006,790.006,790.001.95%128,300
Oct 17, 20256,740.006,780.006,610.006,660.006,660.00-1.48%70,900
Oct 16, 20256,790.006,820.006,680.006,760.006,760.001.05%70,500
Oct 15, 20256,620.006,750.006,570.006,690.006,690.002.45%192,600
Oct 14, 20256,680.006,820.006,510.006,530.006,530.00-4.53%158,300
Oct 10, 20256,760.006,890.006,740.006,840.006,840.00-0.15%118,000
Oct 9, 20256,790.006,870.006,780.006,850.006,850.001.48%89,800
Oct 8, 20256,830.006,840.006,620.006,750.006,750.00-1.03%209,200
Oct 7, 20256,790.006,910.006,770.006,820.006,820.001.19%95,300
Oct 6, 20256,850.006,900.006,690.006,740.006,740.001.51%121,300
Oct 3, 20256,560.006,710.006,560.006,640.006,640.000.45%101,800
Oct 2, 20256,530.006,650.006,530.006,610.006,610.002.32%134,500
Oct 1, 20256,280.006,460.006,250.006,460.006,460.00-1.22%214,400
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, 20256,510.006,650.006,460.006,510.006,449.98-0.31%171,000
Sep 1, 20256,400.006,540.006,370.006,530.006,469.790.93%171,400
Aug 29, 20256,360.006,640.006,320.006,470.006,410.350.94%283,300
Aug 28, 20256,170.006,460.006,160.006,410.006,350.904.40%268,300
Aug 27, 20256,150.006,180.006,020.006,140.006,083.39-1.29%169,800
Aug 26, 20256,240.006,340.006,180.006,220.006,162.65-1.27%221,700
Aug 25, 20256,050.006,370.006,040.006,300.006,241.915.53%403,500
Aug 22, 20255,780.006,000.005,720.005,970.005,914.962.05%289,700
Aug 21, 20255,680.005,900.005,650.005,850.005,796.062.99%192,200
Aug 20, 20255,720.005,780.005,640.005,680.005,627.63-1.22%160,800
Aug 19, 20255,930.005,950.005,720.005,750.005,696.99-1.54%274,400
Aug 18, 20255,600.005,860.005,570.005,840.005,786.164.29%351,500
Aug 15, 20255,580.005,650.005,510.005,600.005,548.371.27%236,100
Aug 14, 20255,510.005,660.005,450.005,530.005,479.012.98%475,900
Aug 13, 20255,200.005,430.005,180.005,370.005,320.498.92%587,300
Aug 12, 20254,900.005,040.004,755.004,930.004,884.5513.73%972,200
Aug 8, 20254,325.004,365.004,310.004,335.004,295.030.12%124,200
Aug 7, 20254,320.004,375.004,305.004,330.004,290.08-61,700