Seika Corporation (TYO:8061)
Japan · Delayed Price · Currency is JPY 3,030.00
+80.00 (2.71%)
Oct 16, 2026, 3:30 PM JST
Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,000.00 | 3,030.00 | 2,958.00 | 3,030.00 | 3,030.00 | 2.71% | 96,300 |
| Oct 15, 2026 | 2,995.00 | 3,020.00 | 2,889.00 | 2,950.00 | 2,950.00 | -3.12% | 217,200 |
| Oct 14, 2026 | 3,025.00 | 3,070.00 | 3,025.00 | 3,045.00 | 3,045.00 | 0.33% | 70,800 |
| Oct 13, 2026 | 2,984.00 | 3,040.00 | 2,945.00 | 3,035.00 | 3,035.00 | 1.78% | 96,300 |
| Oct 9, 2026 | 2,925.00 | 3,000.00 | 2,902.00 | 2,982.00 | 2,982.00 | 1.50% | 107,700 |
| Oct 8, 2026 | 3,050.00 | 3,055.00 | 2,938.00 | 2,938.00 | 2,938.00 | -4.76% | 122,800 |
| Oct 7, 2026 | 3,115.00 | 3,205.00 | 3,065.00 | 3,085.00 | 3,085.00 | -1.28% | 122,200 |
| Oct 6, 2026 | 3,065.00 | 3,150.00 | 3,015.00 | 3,125.00 | 3,125.00 | 1.96% | 171,200 |
| Oct 5, 2026 | 3,000.00 | 3,085.00 | 3,000.00 | 3,065.00 | 3,065.00 | 3.86% | 109,500 |
| Oct 2, 2026 | 2,975.00 | 2,990.00 | 2,942.00 | 2,951.00 | 2,951.00 | -0.51% | 113,700 |
| Oct 1, 2026 | 2,976.00 | 2,996.00 | 2,949.00 | 2,966.00 | 2,966.00 | -2.27% | 120,700 |
| Sep 30, 2026 | 3,020.00 | 3,050.00 | 2,970.00 | 3,035.00 | 3,035.00 | 0.66% | 131,600 |
| Sep 29, 2026 | 3,025.00 | 3,055.00 | 2,984.00 | 3,015.00 | 3,015.00 | -0.30% | 110,600 |
| Sep 28, 2026 | 3,100.00 | 3,135.00 | 3,055.00 | 3,070.00 | 3,024.00 | -0.49% | 91,200 |
| Sep 25, 2026 | 3,095.00 | 3,100.00 | 3,050.00 | 3,085.00 | 3,038.78 | 0.65% | 97,300 |
| Sep 24, 2026 | 3,080.00 | 3,135.00 | 3,050.00 | 3,065.00 | 3,019.07 | -0.33% | 127,100 |
| Sep 18, 2026 | 3,100.00 | 3,105.00 | 3,035.00 | 3,075.00 | 3,028.93 | -0.65% | 108,700 |
| Sep 17, 2026 | 3,010.00 | 3,110.00 | 3,005.00 | 3,095.00 | 3,048.63 | 3.69% | 133,400 |
| Sep 16, 2026 | 2,999.00 | 3,010.00 | 2,969.00 | 2,985.00 | 2,940.27 | 0.47% | 84,000 |
| Sep 15, 2026 | 2,917.00 | 3,005.00 | 2,901.00 | 2,971.00 | 2,926.48 | 0.99% | 102,700 |
| Sep 14, 2026 | 2,909.00 | 3,000.00 | 2,850.00 | 2,942.00 | 2,897.92 | 1.34% | 130,800 |
| Sep 11, 2026 | 2,858.00 | 2,936.00 | 2,830.00 | 2,903.00 | 2,859.50 | -1.49% | 123,200 |
| Sep 10, 2026 | 2,969.00 | 2,981.00 | 2,886.00 | 2,947.00 | 2,902.84 | -1.14% | 105,000 |
| Sep 9, 2026 | 2,946.00 | 3,000.00 | 2,923.00 | 2,981.00 | 2,936.33 | 1.22% | 85,900 |
| Sep 8, 2026 | 3,060.00 | 3,080.00 | 2,945.00 | 2,945.00 | 2,900.87 | -5.00% | 132,800 |
| Sep 7, 2026 | 3,150.00 | 3,170.00 | 3,085.00 | 3,100.00 | 3,053.55 | -1.12% | 135,400 |
| Sep 4, 2026 | 3,090.00 | 3,140.00 | 3,025.00 | 3,135.00 | 3,088.03 | 2.28% | 149,100 |
| Sep 3, 2026 | 3,180.00 | 3,200.00 | 3,050.00 | 3,065.00 | 3,019.07 | -3.01% | 147,700 |
| Sep 2, 2026 | 3,180.00 | 3,280.00 | 3,155.00 | 3,160.00 | 3,112.65 | -3.95% | 177,100 |
| Sep 1, 2026 | 3,120.00 | 3,325.00 | 3,115.00 | 3,290.00 | 3,240.70 | 3.13% | 192,200 |
| Aug 31, 2026 | 3,075.00 | 3,215.00 | 3,075.00 | 3,190.00 | 3,142.20 | 2.24% | 236,300 |
| Aug 28, 2026 | 3,150.00 | 3,190.00 | 3,110.00 | 3,120.00 | 3,073.25 | -0.79% | 98,500 |
| Aug 27, 2026 | 3,150.00 | 3,180.00 | 3,120.00 | 3,145.00 | 3,097.88 | 0.80% | 139,300 |
| Aug 26, 2026 | 3,055.00 | 3,140.00 | 3,055.00 | 3,120.00 | 3,073.25 | 2.13% | 172,100 |
| Aug 25, 2026 | 3,035.00 | 3,075.00 | 2,997.00 | 3,055.00 | 3,009.22 | -0.16% | 146,400 |
| Aug 24, 2026 | 2,970.00 | 3,085.00 | 2,944.00 | 3,060.00 | 3,014.15 | 3.38% | 141,500 |
| Aug 21, 2026 | 2,953.00 | 2,998.00 | 2,950.00 | 2,960.00 | 2,915.65 | -1.30% | 151,400 |
| Aug 20, 2026 | 2,920.00 | 3,015.00 | 2,896.00 | 2,999.00 | 2,954.06 | 3.41% | 199,100 |
| Aug 19, 2026 | 2,990.00 | 2,992.00 | 2,900.00 | 2,900.00 | 2,856.55 | -5.54% | 194,200 |
| Aug 18, 2026 | 3,100.00 | 3,165.00 | 3,055.00 | 3,070.00 | 3,024.00 | 0.99% | 196,500 |
| Aug 17, 2026 | 3,085.00 | 3,110.00 | 3,015.00 | 3,040.00 | 2,994.45 | -1.46% | 119,000 |
| Aug 14, 2026 | 3,095.00 | 3,125.00 | 3,045.00 | 3,085.00 | 3,038.78 | -0.32% | 130,000 |
| Aug 13, 2026 | 3,110.00 | 3,145.00 | 3,060.00 | 3,095.00 | 3,048.63 | 0.65% | 129,700 |
| Aug 12, 2026 | 3,125.00 | 3,150.00 | 3,005.00 | 3,075.00 | 3,028.93 | -3.45% | 188,300 |
| Aug 10, 2026 | 3,085.00 | 3,215.00 | 3,050.00 | 3,185.00 | 3,137.28 | 5.64% | 258,900 |
| Aug 7, 2026 | 2,983.00 | 3,120.00 | 2,782.00 | 3,015.00 | 2,969.82 | 1.65% | 490,500 |
| Aug 6, 2026 | 2,980.00 | 3,075.00 | 2,919.00 | 2,966.00 | 2,921.56 | -1.13% | 176,100 |
| Aug 5, 2026 | 2,889.00 | 3,015.00 | 2,889.00 | 3,000.00 | 2,955.05 | 5.41% | 292,300 |
| Aug 4, 2026 | 2,684.00 | 2,872.00 | 2,681.00 | 2,846.00 | 2,803.36 | 6.04% | 307,100 |
| Aug 3, 2026 | 2,600.00 | 2,689.00 | 2,538.00 | 2,684.00 | 2,643.78 | 2.05% | 201,900 |