Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 5,950.00
+30.00 (0.51%)
At close: Mar 27, 2026
Seiko Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11,680.00 | 11,920.00 | 11,520.00 | 11,900.00 | 11,900.00 | 0.51% | 140,000 |
| Mar 26, 2026 | 11,870.00 | 12,150.00 | 11,660.00 | 11,840.00 | 11,840.00 | 0.34% | 153,700 |
| Mar 25, 2026 | 11,690.00 | 11,850.00 | 11,540.00 | 11,800.00 | 11,800.00 | 3.60% | 130,500 |
| Mar 24, 2026 | 11,720.00 | 11,820.00 | 11,300.00 | 11,390.00 | 11,390.00 | 1.61% | 200,800 |
| Mar 23, 2026 | 11,230.00 | 11,490.00 | 11,130.00 | 11,210.00 | 11,210.00 | -6.35% | 295,700 |
| Mar 19, 2026 | 12,080.00 | 12,260.00 | 11,970.00 | 11,970.00 | 11,970.00 | -3.31% | 168,700 |
| Mar 18, 2026 | 12,000.00 | 12,430.00 | 11,860.00 | 12,380.00 | 12,380.00 | 1.06% | 243,000 |
| Mar 17, 2026 | 12,660.00 | 12,690.00 | 12,250.00 | 12,250.00 | 12,250.00 | -0.89% | 98,100 |
| Mar 16, 2026 | 12,550.00 | 12,620.00 | 12,160.00 | 12,360.00 | 12,360.00 | -2.06% | 164,500 |
| Mar 13, 2026 | 12,270.00 | 12,780.00 | 12,270.00 | 12,620.00 | 12,620.00 | 2.35% | 178,900 |
| Mar 12, 2026 | 12,560.00 | 12,730.00 | 12,210.00 | 12,330.00 | 12,330.00 | -3.97% | 163,100 |
| Mar 11, 2026 | 12,750.00 | 13,050.00 | 12,720.00 | 12,840.00 | 12,840.00 | 2.80% | 134,200 |
| Mar 10, 2026 | 12,300.00 | 12,600.00 | 12,230.00 | 12,490.00 | 12,490.00 | 4.26% | 181,400 |
| Mar 9, 2026 | 11,860.00 | 12,230.00 | 11,750.00 | 11,980.00 | 11,980.00 | -5.59% | 277,400 |
| Mar 6, 2026 | 12,620.00 | 12,870.00 | 12,480.00 | 12,690.00 | 12,690.00 | -2.46% | 168,600 |
| Mar 5, 2026 | 13,210.00 | 13,400.00 | 12,830.00 | 13,010.00 | 13,010.00 | 4.08% | 213,800 |
| Mar 4, 2026 | 13,150.00 | 13,430.00 | 12,410.00 | 12,500.00 | 12,500.00 | -7.06% | 351,400 |
| Mar 3, 2026 | 14,060.00 | 14,260.00 | 13,350.00 | 13,450.00 | 13,450.00 | -4.34% | 223,100 |
| Mar 2, 2026 | 13,250.00 | 14,320.00 | 13,240.00 | 14,060.00 | 14,060.00 | 6.11% | 413,800 |
| Feb 27, 2026 | 12,670.00 | 13,350.00 | 12,370.00 | 13,250.00 | 13,250.00 | 5.66% | 366,900 |
| Feb 26, 2026 | 12,990.00 | 12,990.00 | 12,330.00 | 12,540.00 | 12,540.00 | -5.43% | 428,500 |
| Feb 25, 2026 | 11,970.00 | 13,440.00 | 11,960.00 | 13,260.00 | 13,260.00 | 11.06% | 709,200 |
| Feb 24, 2026 | 11,610.00 | 12,180.00 | 11,550.00 | 11,940.00 | 11,940.00 | 4.10% | 452,100 |
| Feb 20, 2026 | 11,280.00 | 11,860.00 | 11,230.00 | 11,470.00 | 11,470.00 | 1.33% | 339,300 |
| Feb 19, 2026 | 11,000.00 | 11,420.00 | 10,970.00 | 11,320.00 | 11,320.00 | 5.30% | 307,700 |
| Feb 18, 2026 | 10,600.00 | 10,870.00 | 10,470.00 | 10,750.00 | 10,750.00 | 0.75% | 179,300 |
| Feb 17, 2026 | 10,520.00 | 11,070.00 | 10,520.00 | 10,670.00 | 10,670.00 | 2.40% | 278,900 |
| Feb 16, 2026 | 11,050.00 | 11,110.00 | 10,230.00 | 10,420.00 | 10,420.00 | -5.62% | 358,600 |
| Feb 13, 2026 | 12,160.00 | 12,170.00 | 10,940.00 | 11,040.00 | 11,040.00 | 9.74% | 612,700 |
| Feb 12, 2026 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 17.52% | 59,500 |
| Feb 10, 2026 | 8,490.00 | 8,560.00 | 8,420.00 | 8,560.00 | 8,560.00 | 2.15% | 183,800 |
| Feb 9, 2026 | 8,500.00 | 8,530.00 | 8,340.00 | 8,380.00 | 8,380.00 | 6.08% | 187,400 |
| Feb 6, 2026 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,900.00 | -0.88% | 97,100 |
| Feb 5, 2026 | 8,020.00 | 8,070.00 | 7,930.00 | 7,970.00 | 7,970.00 | - | 113,300 |
| Feb 4, 2026 | 7,900.00 | 8,060.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.63% | 126,800 |
| Feb 3, 2026 | 7,860.00 | 7,970.00 | 7,700.00 | 7,920.00 | 7,920.00 | 1.80% | 174,300 |
| Feb 2, 2026 | 7,780.00 | 8,090.00 | 7,740.00 | 7,780.00 | 7,780.00 | 1.04% | 234,700 |
| Jan 30, 2026 | 7,600.00 | 7,770.00 | 7,510.00 | 7,700.00 | 7,700.00 | 6.35% | 263,900 |
| Jan 29, 2026 | 7,230.00 | 7,330.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.55% | 119,100 |
| Jan 28, 2026 | 7,170.00 | 7,330.00 | 7,120.00 | 7,280.00 | 7,280.00 | 0.55% | 73,000 |
| Jan 27, 2026 | 7,200.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.28% | 67,400 |
| Jan 26, 2026 | 7,280.00 | 7,410.00 | 7,190.00 | 7,260.00 | 7,260.00 | -3.20% | 76,900 |
| Jan 23, 2026 | 7,610.00 | 7,610.00 | 7,480.00 | 7,500.00 | 7,500.00 | -1.19% | 46,900 |
| Jan 22, 2026 | 7,640.00 | 7,650.00 | 7,550.00 | 7,590.00 | 7,590.00 | 1.07% | 75,100 |
| Jan 21, 2026 | 7,400.00 | 7,590.00 | 7,400.00 | 7,510.00 | 7,510.00 | -0.53% | 77,000 |
| Jan 20, 2026 | 7,500.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.66% | 68,300 |
| Jan 19, 2026 | 7,470.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.26% | 87,300 |
| Jan 16, 2026 | 7,410.00 | 7,600.00 | 7,390.00 | 7,580.00 | 7,580.00 | 1.61% | 54,200 |
| Jan 15, 2026 | 7,460.00 | 7,520.00 | 7,410.00 | 7,460.00 | 7,460.00 | -0.80% | 66,100 |
| Jan 14, 2026 | 7,380.00 | 7,560.00 | 7,350.00 | 7,520.00 | 7,520.00 | 2.87% | 86,100 |