Seiko Group Corporation (TYO:8050)
Japan · Delayed Price · Currency is JPY 11,230
+330 (3.03%)
Aug 26, 2026, 3:30 PM JST
Seiko Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11,100.00 | 11,520.00 | 11,020.00 | 11,230.00 | 11,230.00 | 3.03% | 591,700 |
| Aug 25, 2026 | 10,890.00 | 10,970.00 | 10,640.00 | 10,900.00 | 10,900.00 | 3.81% | 373,000 |
| Aug 24, 2026 | 10,650.00 | 10,780.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.28% | 344,000 |
| Aug 21, 2026 | 11,030.00 | 11,060.00 | 10,250.00 | 10,530.00 | 10,530.00 | -4.88% | 581,300 |
| Aug 20, 2026 | 11,170.00 | 11,670.00 | 11,030.00 | 11,070.00 | 11,070.00 | -1.16% | 488,800 |
| Aug 19, 2026 | 10,650.00 | 11,440.00 | 10,620.00 | 11,200.00 | 11,200.00 | 4.09% | 870,700 |
| Aug 18, 2026 | 11,160.00 | 11,230.00 | 10,640.00 | 10,760.00 | 10,760.00 | -3.76% | 353,900 |
| Aug 17, 2026 | 11,230.00 | 11,320.00 | 10,830.00 | 11,180.00 | 11,180.00 | -0.27% | 415,300 |
| Aug 14, 2026 | 11,190.00 | 11,490.00 | 10,950.00 | 11,210.00 | 11,210.00 | 0.18% | 425,000 |
| Aug 13, 2026 | 11,400.00 | 11,500.00 | 11,030.00 | 11,190.00 | 11,190.00 | -0.44% | 512,300 |
| Aug 12, 2026 | 11,410.00 | 11,770.00 | 11,130.00 | 11,240.00 | 11,240.00 | 5.34% | 1,061,900 |
| Aug 10, 2026 | 9,120.00 | 10,670.00 | 9,110.00 | 10,670.00 | 10,670.00 | 16.36% | 1,089,400 |
| Aug 7, 2026 | 9,310.00 | 9,410.00 | 8,790.00 | 9,170.00 | 9,170.00 | -1.40% | 446,800 |
| Aug 6, 2026 | 9,340.00 | 9,460.00 | 9,060.00 | 9,300.00 | 9,300.00 | -1.27% | 463,100 |
| Aug 5, 2026 | 8,950.00 | 9,580.00 | 8,950.00 | 9,420.00 | 9,420.00 | 5.84% | 674,400 |
| Aug 4, 2026 | 8,570.00 | 8,930.00 | 8,510.00 | 8,900.00 | 8,900.00 | 4.46% | 490,500 |
| Aug 3, 2026 | 7,990.00 | 8,670.00 | 7,990.00 | 8,520.00 | 8,520.00 | 7.30% | 651,400 |
| Jul 31, 2026 | 7,720.00 | 8,030.00 | 7,470.00 | 7,940.00 | 7,940.00 | 9.37% | 477,200 |
| Jul 30, 2026 | 7,010.00 | 7,320.00 | 6,930.00 | 7,260.00 | 7,260.00 | 5.07% | 343,600 |
| Jul 29, 2026 | 7,450.00 | 7,470.00 | 6,740.00 | 6,910.00 | 6,910.00 | -7.25% | 611,200 |
| Jul 28, 2026 | 7,510.00 | 7,550.00 | 7,330.00 | 7,450.00 | 7,450.00 | -3.99% | 266,300 |
| Jul 27, 2026 | 7,430.00 | 7,760.00 | 7,360.00 | 7,760.00 | 7,760.00 | 6.01% | 239,800 |
| Jul 24, 2026 | 7,420.00 | 7,490.00 | 7,170.00 | 7,320.00 | 7,320.00 | -3.17% | 242,300 |
| Jul 23, 2026 | 7,860.00 | 7,970.00 | 7,530.00 | 7,560.00 | 7,560.00 | -2.58% | 224,100 |
| Jul 22, 2026 | 7,780.00 | 7,860.00 | 7,710.00 | 7,760.00 | 7,760.00 | 1.17% | 344,900 |
| Jul 21, 2026 | 7,550.00 | 7,740.00 | 7,320.00 | 7,670.00 | 7,670.00 | 3.37% | 323,900 |
| Jul 17, 2026 | 7,800.00 | 7,930.00 | 7,150.00 | 7,420.00 | 7,420.00 | -4.13% | 472,700 |
| Jul 16, 2026 | 7,570.00 | 7,840.00 | 7,450.00 | 7,740.00 | 7,740.00 | 0.26% | 239,200 |
| Jul 15, 2026 | 7,380.00 | 7,770.00 | 7,310.00 | 7,720.00 | 7,720.00 | 4.61% | 204,000 |
| Jul 14, 2026 | 7,260.00 | 7,390.00 | 7,120.00 | 7,380.00 | 7,380.00 | 1.51% | 165,200 |
| Jul 13, 2026 | 7,450.00 | 7,600.00 | 7,210.00 | 7,270.00 | 7,270.00 | -3.20% | 182,100 |
| Jul 10, 2026 | 7,410.00 | 7,690.00 | 7,410.00 | 7,510.00 | 7,510.00 | 1.35% | 217,400 |
| Jul 9, 2026 | 7,400.00 | 7,510.00 | 7,320.00 | 7,410.00 | 7,410.00 | 0.54% | 236,400 |
| Jul 8, 2026 | 7,120.00 | 7,490.00 | 7,060.00 | 7,370.00 | 7,370.00 | 1.38% | 370,200 |
| Jul 7, 2026 | 7,920.00 | 8,030.00 | 7,190.00 | 7,270.00 | 7,270.00 | -7.39% | 562,700 |
| Jul 6, 2026 | 7,980.00 | 8,140.00 | 7,820.00 | 7,850.00 | 7,850.00 | -2.61% | 358,000 |
| Jul 3, 2026 | 7,830.00 | 8,080.00 | 7,760.00 | 8,060.00 | 8,060.00 | 2.81% | 196,200 |
| Jul 2, 2026 | 8,110.00 | 8,170.00 | 7,780.00 | 7,840.00 | 7,840.00 | -2.61% | 286,400 |
| Jul 1, 2026 | 8,140.00 | 8,300.00 | 7,850.00 | 8,050.00 | 8,050.00 | -0.12% | 288,600 |
| Jun 30, 2026 | 8,270.00 | 8,360.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.74% | 280,900 |
| Jun 29, 2026 | 7,880.00 | 8,160.00 | 7,760.00 | 8,120.00 | 8,120.00 | 3.31% | 311,400 |
| Jun 26, 2026 | 7,930.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,860.00 | -3.44% | 371,600 |
| Jun 25, 2026 | 7,750.00 | 8,180.00 | 7,710.00 | 8,140.00 | 8,140.00 | 7.11% | 262,700 |
| Jun 24, 2026 | 7,350.00 | 7,650.00 | 7,310.00 | 7,600.00 | 7,600.00 | 1.47% | 149,500 |
| Jun 23, 2026 | 7,850.00 | 7,910.00 | 7,490.00 | 7,490.00 | 7,490.00 | -3.85% | 232,600 |
| Jun 22, 2026 | 7,600.00 | 7,870.00 | 7,580.00 | 7,790.00 | 7,790.00 | 3.32% | 287,600 |
| Jun 19, 2026 | 7,530.00 | 7,700.00 | 7,370.00 | 7,540.00 | 7,540.00 | -0.40% | 517,100 |
| Jun 18, 2026 | 7,500.00 | 7,690.00 | 7,490.00 | 7,570.00 | 7,570.00 | -2.70% | 342,200 |
| Jun 17, 2026 | 7,280.00 | 7,800.00 | 7,230.00 | 7,780.00 | 7,780.00 | 7.31% | 414,500 |
| Jun 16, 2026 | 7,380.00 | 7,550.00 | 7,140.00 | 7,250.00 | 7,250.00 | -1.76% | 375,800 |