Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 7,240.00
-180.00 (-2.43%)
Jun 2, 2026, 3:30 PM JST
Seiko Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,450.00 | 7,470.00 | 7,020.00 | 7,240.00 | 7,240.00 | -2.43% | 406,100 |
| Jun 1, 2026 | 7,000.00 | 7,550.00 | 6,890.00 | 7,420.00 | 7,420.00 | 4.95% | 436,100 |
| May 29, 2026 | 7,110.00 | 7,300.00 | 7,040.00 | 7,070.00 | 7,070.00 | 2.32% | 482,300 |
| May 28, 2026 | 6,700.00 | 6,940.00 | 6,460.00 | 6,910.00 | 6,910.00 | 3.44% | 289,900 |
| May 27, 2026 | 6,660.00 | 6,700.00 | 6,550.00 | 6,680.00 | 6,680.00 | 0.30% | 184,000 |
| May 26, 2026 | 6,740.00 | 6,740.00 | 6,490.00 | 6,660.00 | 6,660.00 | -1.19% | 190,100 |
| May 25, 2026 | 6,490.00 | 6,950.00 | 6,490.00 | 6,740.00 | 6,740.00 | 7.15% | 351,400 |
| May 22, 2026 | 6,190.00 | 6,320.00 | 6,150.00 | 6,290.00 | 6,290.00 | 3.28% | 154,100 |
| May 21, 2026 | 6,100.00 | 6,190.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.66% | 145,100 |
| May 20, 2026 | 6,230.00 | 6,250.00 | 5,960.00 | 6,050.00 | 6,050.00 | -3.04% | 284,200 |
| May 19, 2026 | 6,390.00 | 6,520.00 | 6,080.00 | 6,240.00 | 6,240.00 | -2.35% | 351,900 |
| May 18, 2026 | 6,590.00 | 6,590.00 | 6,330.00 | 6,390.00 | 6,390.00 | -1.69% | 299,800 |
| May 15, 2026 | 6,340.00 | 6,620.00 | 6,200.00 | 6,500.00 | 6,500.00 | 4.17% | 406,300 |
| May 14, 2026 | 6,240.00 | 6,450.00 | 6,070.00 | 6,240.00 | 6,240.00 | -4.00% | 567,900 |
| May 13, 2026 | 6,450.00 | 6,550.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 450,200 |
| May 12, 2026 | 6,290.00 | 6,420.00 | 6,220.00 | 6,400.00 | 6,400.00 | 5.09% | 291,600 |
| May 11, 2026 | 5,990.00 | 6,130.00 | 5,970.00 | 6,090.00 | 6,090.00 | 2.18% | 162,800 |
| May 8, 2026 | 5,880.00 | 5,960.00 | 5,790.00 | 5,960.00 | 5,960.00 | -0.33% | 239,400 |
| May 7, 2026 | 5,890.00 | 6,190.00 | 5,860.00 | 5,980.00 | 5,980.00 | 3.10% | 307,100 |
| May 1, 2026 | 5,800.00 | 5,850.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.51% | 119,100 |
| Apr 30, 2026 | 5,800.00 | 5,890.00 | 5,720.00 | 5,830.00 | 5,830.00 | -1.19% | 210,300 |
| Apr 28, 2026 | 5,840.00 | 5,940.00 | 5,780.00 | 5,900.00 | 5,900.00 | - | 225,600 |
| Apr 27, 2026 | 6,030.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | -2.64% | 192,800 |
| Apr 24, 2026 | 6,140.00 | 6,190.00 | 6,040.00 | 6,060.00 | 6,060.00 | -0.33% | 144,400 |
| Apr 23, 2026 | 6,250.00 | 6,280.00 | 6,010.00 | 6,080.00 | 6,080.00 | -4.10% | 214,200 |
| Apr 22, 2026 | 6,370.00 | 6,390.00 | 6,220.00 | 6,340.00 | 6,340.00 | -0.47% | 218,700 |
| Apr 21, 2026 | 6,520.00 | 6,530.00 | 6,370.00 | 6,370.00 | 6,370.00 | -0.93% | 146,600 |
| Apr 20, 2026 | 6,540.00 | 6,600.00 | 6,420.00 | 6,430.00 | 6,430.00 | -1.53% | 150,700 |
| Apr 17, 2026 | 6,530.00 | 6,600.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.36% | 116,900 |
| Apr 16, 2026 | 6,440.00 | 6,730.00 | 6,440.00 | 6,620.00 | 6,620.00 | 3.28% | 236,400 |
| Apr 15, 2026 | 6,680.00 | 6,680.00 | 6,380.00 | 6,410.00 | 6,410.00 | -2.58% | 224,300 |
| Apr 14, 2026 | 6,480.00 | 6,620.00 | 6,480.00 | 6,580.00 | 6,580.00 | 4.44% | 318,100 |
| Apr 13, 2026 | 6,200.00 | 6,380.00 | 6,190.00 | 6,300.00 | 6,300.00 | - | 134,400 |
| Apr 10, 2026 | 6,340.00 | 6,370.00 | 6,270.00 | 6,300.00 | 6,300.00 | - | 181,300 |
| Apr 9, 2026 | 6,300.00 | 6,360.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.79% | 205,800 |
| Apr 8, 2026 | 6,220.00 | 6,350.00 | 6,110.00 | 6,350.00 | 6,350.00 | 7.26% | 327,300 |
| Apr 7, 2026 | 5,960.00 | 6,040.00 | 5,870.00 | 5,920.00 | 5,920.00 | -0.34% | 164,200 |
| Apr 6, 2026 | 5,840.00 | 6,040.00 | 5,810.00 | 5,940.00 | 5,940.00 | 1.02% | 163,600 |
| Apr 3, 2026 | 5,720.00 | 5,910.00 | 5,720.00 | 5,880.00 | 5,880.00 | 3.89% | 235,800 |
| Apr 2, 2026 | 5,770.00 | 5,880.00 | 5,600.00 | 5,660.00 | 5,660.00 | -1.39% | 248,800 |
| Apr 1, 2026 | 5,850.00 | 5,850.00 | 5,550.00 | 5,740.00 | 5,740.00 | 4.94% | 328,600 |
| Mar 31, 2026 | 5,570.00 | 5,690.00 | 5,470.00 | 5,470.00 | 5,470.00 | -3.87% | 333,600 |
| Mar 30, 2026 | 5,630.00 | 5,750.00 | 5,520.00 | 5,690.00 | 5,690.00 | -3.52% | 348,200 |
| Mar 27, 2026 | 5,840.00 | 5,960.00 | 5,760.00 | 5,950.00 | 5,897.50 | 0.51% | 280,000 |
| Mar 26, 2026 | 5,935.00 | 6,075.00 | 5,830.00 | 5,920.00 | 5,867.76 | 0.34% | 307,400 |
| Mar 25, 2026 | 5,845.00 | 5,925.00 | 5,770.00 | 5,900.00 | 5,847.94 | 3.60% | 261,000 |
| Mar 24, 2026 | 5,860.00 | 5,910.00 | 5,650.00 | 5,695.00 | 5,644.75 | 1.61% | 401,600 |
| Mar 23, 2026 | 5,615.00 | 5,745.00 | 5,565.00 | 5,605.00 | 5,555.54 | -6.35% | 591,400 |
| Mar 19, 2026 | 6,040.00 | 6,130.00 | 5,985.00 | 5,985.00 | 5,932.19 | -3.31% | 337,400 |
| Mar 18, 2026 | 6,000.00 | 6,215.00 | 5,930.00 | 6,190.00 | 6,135.38 | 1.06% | 486,000 |