Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 11,230
+270 (2.46%)
Oct 6, 2026, 3:30 PM JST
Seiko Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 10,980.00 | 11,340.00 | 10,880.00 | 11,230.00 | 11,230.00 | 2.46% | 313,700 |
| Oct 5, 2026 | 10,760.00 | 11,210.00 | 10,740.00 | 10,960.00 | 10,960.00 | 4.78% | 421,700 |
| Oct 2, 2026 | 10,440.00 | 10,540.00 | 10,360.00 | 10,460.00 | 10,460.00 | -0.95% | 297,000 |
| Oct 1, 2026 | 9,770.00 | 10,640.00 | 9,700.00 | 10,560.00 | 10,560.00 | 7.32% | 578,800 |
| Sep 30, 2026 | 9,950.00 | 10,070.00 | 9,840.00 | 9,840.00 | 9,840.00 | -0.81% | 523,300 |
| Sep 29, 2026 | 10,050.00 | 10,130.00 | 9,800.00 | 9,920.00 | 9,920.00 | -0.18% | 340,500 |
| Sep 28, 2026 | 10,430.00 | 10,520.00 | 9,990.00 | 9,990.00 | 9,937.50 | -4.03% | 478,100 |
| Sep 25, 2026 | 10,250.00 | 10,570.00 | 10,070.00 | 10,410.00 | 10,355.29 | 2.06% | 414,200 |
| Sep 24, 2026 | 10,250.00 | 10,250.00 | 9,950.00 | 10,200.00 | 10,146.40 | 3.87% | 559,300 |
| Sep 18, 2026 | 9,810.00 | 9,920.00 | 9,520.00 | 9,820.00 | 9,768.39 | 1.55% | 1,295,400 |
| Sep 17, 2026 | 9,710.00 | 9,990.00 | 9,630.00 | 9,670.00 | 9,619.18 | 1.58% | 518,300 |
| Sep 16, 2026 | 9,360.00 | 9,590.00 | 9,230.00 | 9,520.00 | 9,469.97 | -0.52% | 372,600 |
| Sep 15, 2026 | 9,240.00 | 9,720.00 | 9,220.00 | 9,570.00 | 9,519.71 | 3.46% | 740,600 |
| Sep 14, 2026 | 8,750.00 | 9,410.00 | 8,680.00 | 9,250.00 | 9,201.39 | 3.70% | 523,800 |
| Sep 11, 2026 | 9,050.00 | 9,190.00 | 8,850.00 | 8,920.00 | 8,873.12 | -4.60% | 852,900 |
| Sep 10, 2026 | 9,340.00 | 9,470.00 | 8,980.00 | 9,350.00 | 9,300.86 | -0.95% | 691,200 |
| Sep 9, 2026 | 9,310.00 | 9,580.00 | 9,140.00 | 9,440.00 | 9,390.39 | 1.72% | 772,700 |
| Sep 8, 2026 | 10,680.00 | 10,850.00 | 9,230.00 | 9,280.00 | 9,231.23 | -15.48% | 951,700 |
| Sep 7, 2026 | 10,200.00 | 11,010.00 | 10,140.00 | 10,980.00 | 10,922.30 | 8.28% | 475,400 |
| Sep 4, 2026 | 10,490.00 | 10,490.00 | 10,050.00 | 10,140.00 | 10,086.71 | -2.03% | 362,200 |
| Sep 3, 2026 | 10,740.00 | 10,740.00 | 10,200.00 | 10,350.00 | 10,295.61 | -3.09% | 388,600 |
| Sep 2, 2026 | 11,300.00 | 11,570.00 | 10,680.00 | 10,680.00 | 10,623.87 | -7.53% | 503,800 |
| Sep 1, 2026 | 11,730.00 | 11,920.00 | 11,450.00 | 11,550.00 | 11,489.30 | -2.20% | 450,300 |
| Aug 31, 2026 | 11,300.00 | 11,880.00 | 11,280.00 | 11,810.00 | 11,747.94 | 4.14% | 409,600 |
| Aug 28, 2026 | 11,380.00 | 11,640.00 | 11,240.00 | 11,340.00 | 11,280.41 | 1.70% | 646,100 |
| Aug 27, 2026 | 11,280.00 | 11,320.00 | 10,870.00 | 11,150.00 | 11,091.40 | -0.71% | 462,500 |
| Aug 26, 2026 | 11,100.00 | 11,520.00 | 11,020.00 | 11,230.00 | 11,170.98 | 3.03% | 591,700 |
| Aug 25, 2026 | 10,890.00 | 10,970.00 | 10,640.00 | 10,900.00 | 10,842.72 | 3.81% | 373,000 |
| Aug 24, 2026 | 10,650.00 | 10,780.00 | 10,450.00 | 10,500.00 | 10,444.82 | -0.28% | 344,000 |
| Aug 21, 2026 | 11,030.00 | 11,060.00 | 10,250.00 | 10,530.00 | 10,474.66 | -4.88% | 581,300 |
| Aug 20, 2026 | 11,170.00 | 11,670.00 | 11,030.00 | 11,070.00 | 11,011.82 | -1.16% | 488,800 |
| Aug 19, 2026 | 10,650.00 | 11,440.00 | 10,620.00 | 11,200.00 | 11,141.14 | 4.09% | 870,700 |
| Aug 18, 2026 | 11,160.00 | 11,230.00 | 10,640.00 | 10,760.00 | 10,703.45 | -3.76% | 353,900 |
| Aug 17, 2026 | 11,230.00 | 11,320.00 | 10,830.00 | 11,180.00 | 11,121.25 | -0.27% | 415,300 |
| Aug 14, 2026 | 11,190.00 | 11,490.00 | 10,950.00 | 11,210.00 | 11,151.09 | 0.18% | 425,000 |
| Aug 13, 2026 | 11,400.00 | 11,500.00 | 11,030.00 | 11,190.00 | 11,131.19 | -0.44% | 512,300 |
| Aug 12, 2026 | 11,410.00 | 11,770.00 | 11,130.00 | 11,240.00 | 11,180.93 | 5.34% | 1,061,900 |
| Aug 10, 2026 | 9,120.00 | 10,670.00 | 9,110.00 | 10,670.00 | 10,613.93 | 16.36% | 1,089,400 |
| Aug 7, 2026 | 9,310.00 | 9,410.00 | 8,790.00 | 9,170.00 | 9,121.81 | -1.40% | 446,800 |
| Aug 6, 2026 | 9,340.00 | 9,460.00 | 9,060.00 | 9,300.00 | 9,251.13 | -1.27% | 463,100 |
| Aug 5, 2026 | 8,950.00 | 9,580.00 | 8,950.00 | 9,420.00 | 9,370.50 | 5.84% | 674,400 |
| Aug 4, 2026 | 8,570.00 | 8,930.00 | 8,510.00 | 8,900.00 | 8,853.23 | 4.46% | 490,500 |
| Aug 3, 2026 | 7,990.00 | 8,670.00 | 7,990.00 | 8,520.00 | 8,475.23 | 7.30% | 651,400 |
| Jul 31, 2026 | 7,720.00 | 8,030.00 | 7,470.00 | 7,940.00 | 7,898.27 | 9.37% | 477,200 |
| Jul 30, 2026 | 7,010.00 | 7,320.00 | 6,930.00 | 7,260.00 | 7,221.85 | 5.07% | 343,600 |
| Jul 29, 2026 | 7,450.00 | 7,470.00 | 6,740.00 | 6,910.00 | 6,873.69 | -7.25% | 611,200 |
| Jul 28, 2026 | 7,510.00 | 7,550.00 | 7,330.00 | 7,450.00 | 7,410.85 | -3.99% | 266,300 |
| Jul 27, 2026 | 7,430.00 | 7,760.00 | 7,360.00 | 7,760.00 | 7,719.22 | 6.01% | 239,800 |
| Jul 24, 2026 | 7,420.00 | 7,490.00 | 7,170.00 | 7,320.00 | 7,281.53 | -3.17% | 242,300 |
| Jul 23, 2026 | 7,860.00 | 7,970.00 | 7,530.00 | 7,560.00 | 7,520.27 | -2.58% | 224,100 |