Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 7,210.00
0.00 (0.00%)
At close: Dec 5, 2025
Seiko Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,120.00 | 7,270.00 | 7,120.00 | 7,210.00 | 7,210.00 | - | 87,800 |
| Dec 4, 2025 | 7,160.00 | 7,240.00 | 7,120.00 | 7,210.00 | 7,210.00 | 0.70% | 76,900 |
| Dec 3, 2025 | 7,240.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | -0.14% | 81,500 |
| Dec 2, 2025 | 7,220.00 | 7,390.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.83% | 90,400 |
| Dec 1, 2025 | 7,270.00 | 7,310.00 | 7,210.00 | 7,230.00 | 7,230.00 | -1.36% | 57,800 |
| Nov 28, 2025 | 7,360.00 | 7,420.00 | 7,290.00 | 7,330.00 | 7,330.00 | - | 76,700 |
| Nov 27, 2025 | 7,080.00 | 7,350.00 | 7,010.00 | 7,330.00 | 7,330.00 | 3.97% | 86,900 |
| Nov 26, 2025 | 7,000.00 | 7,060.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.44% | 87,600 |
| Nov 25, 2025 | 6,980.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.14% | 121,300 |
| Nov 21, 2025 | 6,850.00 | 6,970.00 | 6,810.00 | 6,960.00 | 6,960.00 | 1.16% | 152,200 |
| Nov 20, 2025 | 6,940.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.88% | 96,500 |
| Nov 19, 2025 | 6,700.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | 1.19% | 149,900 |
| Nov 18, 2025 | 6,970.00 | 7,020.00 | 6,690.00 | 6,740.00 | 6,740.00 | -4.67% | 186,400 |
| Nov 17, 2025 | 6,860.00 | 7,070.00 | 6,780.00 | 7,070.00 | 7,070.00 | -2.08% | 289,200 |
| Nov 14, 2025 | 7,050.00 | 7,260.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.98% | 175,200 |
| Nov 13, 2025 | 7,280.00 | 7,300.00 | 7,040.00 | 7,080.00 | 7,080.00 | -1.26% | 184,600 |
| Nov 12, 2025 | 7,100.00 | 7,380.00 | 6,960.00 | 7,170.00 | 7,170.00 | 0.99% | 378,800 |
| Nov 11, 2025 | 7,100.00 | 7,110.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.28% | 179,200 |
| Nov 10, 2025 | 7,180.00 | 7,250.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.85% | 207,400 |
| Nov 7, 2025 | 7,110.00 | 7,180.00 | 7,010.00 | 7,070.00 | 7,070.00 | -1.94% | 180,400 |
| Nov 6, 2025 | 7,200.00 | 7,260.00 | 7,100.00 | 7,210.00 | 7,210.00 | 1.84% | 102,800 |
| Nov 5, 2025 | 7,130.00 | 7,210.00 | 6,860.00 | 7,080.00 | 7,080.00 | -2.75% | 231,900 |
| Nov 4, 2025 | 7,230.00 | 7,430.00 | 7,230.00 | 7,280.00 | 7,280.00 | 2.39% | 167,400 |
| Oct 31, 2025 | 7,030.00 | 7,110.00 | 6,960.00 | 7,110.00 | 7,110.00 | 1.86% | 117,300 |
| Oct 30, 2025 | 6,840.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1.16% | 357,000 |
| Oct 29, 2025 | 6,970.00 | 7,030.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.00% | 94,000 |
| Oct 28, 2025 | 7,160.00 | 7,170.00 | 6,960.00 | 6,970.00 | 6,970.00 | -2.65% | 114,700 |
| Oct 27, 2025 | 7,200.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | 1.42% | 101,600 |
| Oct 24, 2025 | 7,160.00 | 7,190.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.40% | 89,900 |
| Oct 23, 2025 | 7,110.00 | 7,200.00 | 7,000.00 | 7,160.00 | 7,160.00 | 0.42% | 152,400 |
| Oct 22, 2025 | 6,970.00 | 7,170.00 | 6,890.00 | 7,130.00 | 7,130.00 | 3.78% | 198,000 |
| Oct 21, 2025 | 6,860.00 | 6,890.00 | 6,740.00 | 6,870.00 | 6,870.00 | 1.18% | 93,500 |
| Oct 20, 2025 | 6,760.00 | 6,810.00 | 6,670.00 | 6,790.00 | 6,790.00 | 1.95% | 128,300 |
| Oct 17, 2025 | 6,740.00 | 6,780.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.48% | 70,900 |
| Oct 16, 2025 | 6,790.00 | 6,820.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1.05% | 70,500 |
| Oct 15, 2025 | 6,620.00 | 6,750.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2.45% | 192,600 |
| Oct 14, 2025 | 6,680.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,530.00 | -4.53% | 158,300 |
| Oct 10, 2025 | 6,760.00 | 6,890.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.15% | 118,000 |
| Oct 9, 2025 | 6,790.00 | 6,870.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.48% | 89,800 |
| Oct 8, 2025 | 6,830.00 | 6,840.00 | 6,620.00 | 6,750.00 | 6,750.00 | -1.03% | 209,200 |
| Oct 7, 2025 | 6,790.00 | 6,910.00 | 6,770.00 | 6,820.00 | 6,820.00 | 1.19% | 95,300 |
| Oct 6, 2025 | 6,850.00 | 6,900.00 | 6,690.00 | 6,740.00 | 6,740.00 | 1.51% | 121,300 |
| Oct 3, 2025 | 6,560.00 | 6,710.00 | 6,560.00 | 6,640.00 | 6,640.00 | 0.45% | 101,800 |
| Oct 2, 2025 | 6,530.00 | 6,650.00 | 6,530.00 | 6,610.00 | 6,610.00 | 2.32% | 134,500 |
| Oct 1, 2025 | 6,280.00 | 6,460.00 | 6,250.00 | 6,460.00 | 6,460.00 | -1.22% | 214,400 |
| Sep 30, 2025 | 6,420.00 | 6,590.00 | 6,390.00 | 6,540.00 | 6,540.00 | 1.87% | 130,500 |
| Sep 29, 2025 | 6,400.00 | 6,490.00 | 6,360.00 | 6,420.00 | 6,420.00 | -1.38% | 130,700 |
| Sep 26, 2025 | 6,500.00 | 6,610.00 | 6,460.00 | 6,510.00 | 6,450.00 | 0.15% | 109,800 |
| Sep 25, 2025 | 6,440.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,440.09 | 0.93% | 138,500 |
| Sep 24, 2025 | 6,380.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,380.65 | -0.31% | 133,100 |