Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 6,340.00
-30.00 (-0.47%)
Apr 22, 2026, 3:30 PM JST
Seiko Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 6,370.00 | 6,390.00 | 6,220.00 | 6,370.00 | - | - | 149,600 |
| 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 | -4.37% | 348,200 |
| Mar 27, 2026 | 5,840.00 | 5,960.00 | 5,760.00 | 5,950.00 | 5,905.00 | 0.51% | 280,000 |
| Mar 26, 2026 | 5,935.00 | 6,075.00 | 5,830.00 | 5,920.00 | 5,875.23 | 0.34% | 307,400 |
| Mar 25, 2026 | 5,845.00 | 5,925.00 | 5,770.00 | 5,900.00 | 5,855.38 | 3.60% | 261,000 |
| Mar 24, 2026 | 5,860.00 | 5,910.00 | 5,650.00 | 5,695.00 | 5,651.93 | 1.61% | 401,600 |
| Mar 23, 2026 | 5,615.00 | 5,745.00 | 5,565.00 | 5,605.00 | 5,562.61 | -6.35% | 591,400 |
| Mar 19, 2026 | 6,040.00 | 6,130.00 | 5,985.00 | 5,985.00 | 5,939.74 | -3.31% | 337,400 |
| Mar 18, 2026 | 6,000.00 | 6,215.00 | 5,930.00 | 6,190.00 | 6,143.18 | 1.06% | 486,000 |
| Mar 17, 2026 | 6,330.00 | 6,345.00 | 6,125.00 | 6,125.00 | 6,078.68 | -0.89% | 196,200 |
| Mar 16, 2026 | 6,275.00 | 6,310.00 | 6,080.00 | 6,180.00 | 6,133.26 | -2.06% | 329,000 |
| Mar 13, 2026 | 6,135.00 | 6,390.00 | 6,135.00 | 6,310.00 | 6,262.28 | 2.35% | 357,800 |
| Mar 12, 2026 | 6,280.00 | 6,365.00 | 6,105.00 | 6,165.00 | 6,118.37 | -3.97% | 326,200 |
| Mar 11, 2026 | 6,375.00 | 6,525.00 | 6,360.00 | 6,420.00 | 6,371.45 | 2.80% | 268,400 |
| Mar 10, 2026 | 6,150.00 | 6,300.00 | 6,115.00 | 6,245.00 | 6,197.77 | 4.26% | 362,800 |
| Mar 9, 2026 | 5,930.00 | 6,115.00 | 5,875.00 | 5,990.00 | 5,944.70 | -5.59% | 554,800 |
| Mar 6, 2026 | 6,310.00 | 6,435.00 | 6,240.00 | 6,345.00 | 6,297.01 | -2.46% | 337,200 |
| Mar 5, 2026 | 6,605.00 | 6,700.00 | 6,415.00 | 6,505.00 | 6,455.80 | 4.08% | 427,600 |
| Mar 4, 2026 | 6,575.00 | 6,715.00 | 6,205.00 | 6,250.00 | 6,202.73 | -7.06% | 702,800 |
| Mar 3, 2026 | 7,030.00 | 7,130.00 | 6,675.00 | 6,725.00 | 6,674.14 | -4.34% | 446,200 |
| Mar 2, 2026 | 6,625.00 | 7,160.00 | 6,620.00 | 7,030.00 | 6,976.83 | 6.11% | 827,600 |
| Feb 27, 2026 | 6,335.00 | 6,675.00 | 6,185.00 | 6,625.00 | 6,574.89 | 5.66% | 733,800 |
| Feb 26, 2026 | 6,495.00 | 6,495.00 | 6,165.00 | 6,270.00 | 6,222.58 | -5.43% | 857,000 |
| Feb 25, 2026 | 5,985.00 | 6,720.00 | 5,980.00 | 6,630.00 | 6,579.86 | 11.06% | 1,418,400 |
| Feb 24, 2026 | 5,805.00 | 6,090.00 | 5,775.00 | 5,970.00 | 5,924.85 | 4.10% | 904,200 |
| Feb 20, 2026 | 5,640.00 | 5,930.00 | 5,615.00 | 5,735.00 | 5,691.63 | 1.33% | 678,600 |
| Feb 19, 2026 | 5,500.00 | 5,710.00 | 5,485.00 | 5,660.00 | 5,617.19 | 5.30% | 615,400 |
| Feb 18, 2026 | 5,300.00 | 5,435.00 | 5,235.00 | 5,375.00 | 5,334.35 | 0.75% | 358,600 |
| Feb 17, 2026 | 5,260.00 | 5,535.00 | 5,260.00 | 5,335.00 | 5,294.65 | 2.40% | 557,800 |
| Feb 16, 2026 | 5,525.00 | 5,555.00 | 5,115.00 | 5,210.00 | 5,170.60 | -5.62% | 717,200 |
| Feb 13, 2026 | 6,080.00 | 6,085.00 | 5,470.00 | 5,520.00 | 5,478.25 | 9.74% | 1,225,400 |
| Feb 12, 2026 | 5,030.00 | 5,030.00 | 5,030.00 | 5,030.00 | 4,991.96 | 17.52% | 119,000 |
| Feb 10, 2026 | 4,245.00 | 4,280.00 | 4,210.00 | 4,280.00 | 4,247.63 | 2.15% | 367,600 |
| Feb 9, 2026 | 4,250.00 | 4,265.00 | 4,170.00 | 4,190.00 | 4,158.31 | 6.08% | 374,800 |