Seika Corporation (TYO:8061)
Japan · Delayed Price · Currency is JPY 3,065.00
-95.00 (-3.01%)
Sep 3, 2026, 3:30 PM JST
Seika Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,160.00 | 3,200.00 | 3,140.00 | 3,150.00 | - | -0.32% | 9,200 |
| Sep 2, 2026 | 3,180.00 | 3,280.00 | 3,155.00 | 3,160.00 | 3,160.00 | -3.95% | 177,100 |
| Sep 1, 2026 | 3,120.00 | 3,325.00 | 3,115.00 | 3,290.00 | 3,290.00 | 3.13% | 192,200 |
| Aug 31, 2026 | 3,075.00 | 3,215.00 | 3,075.00 | 3,190.00 | 3,190.00 | 2.24% | 236,300 |
| Aug 28, 2026 | 3,150.00 | 3,190.00 | 3,110.00 | 3,120.00 | 3,120.00 | -0.79% | 98,500 |
| Aug 27, 2026 | 3,150.00 | 3,180.00 | 3,120.00 | 3,145.00 | 3,145.00 | 0.80% | 139,300 |
| Aug 26, 2026 | 3,055.00 | 3,140.00 | 3,055.00 | 3,120.00 | 3,120.00 | 2.13% | 172,100 |
| Aug 25, 2026 | 3,035.00 | 3,075.00 | 2,997.00 | 3,055.00 | 3,055.00 | -0.16% | 146,400 |
| Aug 24, 2026 | 2,970.00 | 3,085.00 | 2,944.00 | 3,060.00 | 3,060.00 | 3.38% | 118,600 |
| Aug 21, 2026 | 2,953.00 | 2,998.00 | 2,950.00 | 2,960.00 | 2,960.00 | -1.30% | 151,400 |
| Aug 20, 2026 | 2,920.00 | 3,015.00 | 2,896.00 | 2,999.00 | 2,999.00 | 3.41% | 199,100 |
| Aug 19, 2026 | 2,990.00 | 2,992.00 | 2,900.00 | 2,900.00 | 2,900.00 | -5.54% | 194,200 |
| Aug 18, 2026 | 3,100.00 | 3,165.00 | 3,055.00 | 3,070.00 | 3,070.00 | 0.99% | 196,500 |
| Aug 17, 2026 | 3,085.00 | 3,110.00 | 3,015.00 | 3,040.00 | 3,040.00 | -1.46% | 119,000 |
| Aug 14, 2026 | 3,095.00 | 3,125.00 | 3,045.00 | 3,085.00 | 3,085.00 | -0.32% | 130,000 |
| Aug 13, 2026 | 3,110.00 | 3,145.00 | 3,060.00 | 3,095.00 | 3,095.00 | 0.65% | 129,700 |
| Aug 12, 2026 | 3,125.00 | 3,150.00 | 3,005.00 | 3,075.00 | 3,075.00 | -3.45% | 188,300 |
| Aug 10, 2026 | 3,085.00 | 3,215.00 | 3,050.00 | 3,185.00 | 3,185.00 | 5.64% | 258,900 |
| Aug 7, 2026 | 2,983.00 | 3,120.00 | 2,782.00 | 3,015.00 | 3,015.00 | 1.65% | 490,500 |
| Aug 6, 2026 | 2,980.00 | 3,075.00 | 2,919.00 | 2,966.00 | 2,966.00 | -1.13% | 176,100 |
| Aug 5, 2026 | 2,889.00 | 3,015.00 | 2,889.00 | 3,000.00 | 3,000.00 | 5.41% | 292,300 |
| Aug 4, 2026 | 2,684.00 | 2,872.00 | 2,681.00 | 2,846.00 | 2,846.00 | 6.04% | 307,100 |
| Aug 3, 2026 | 2,600.00 | 2,689.00 | 2,538.00 | 2,684.00 | 2,684.00 | 2.05% | 201,900 |
| Jul 31, 2026 | 2,555.00 | 2,669.00 | 2,515.00 | 2,630.00 | 2,630.00 | 5.50% | 289,100 |
| Jul 30, 2026 | 2,465.00 | 2,542.00 | 2,451.00 | 2,493.00 | 2,493.00 | -0.20% | 170,100 |
| Jul 29, 2026 | 2,561.00 | 2,561.00 | 2,414.00 | 2,498.00 | 2,498.00 | -1.96% | 383,500 |
| Jul 28, 2026 | 2,625.00 | 2,634.00 | 2,539.00 | 2,548.00 | 2,548.00 | -3.74% | 176,600 |
| Jul 27, 2026 | 2,700.00 | 2,710.00 | 2,611.00 | 2,647.00 | 2,647.00 | -1.16% | 162,100 |
| Jul 24, 2026 | 2,714.00 | 2,719.00 | 2,649.00 | 2,678.00 | 2,678.00 | -1.36% | 180,500 |
| Jul 23, 2026 | 2,669.00 | 2,728.00 | 2,669.00 | 2,715.00 | 2,715.00 | 3.19% | 143,100 |
| Jul 22, 2026 | 2,650.00 | 2,672.00 | 2,620.00 | 2,631.00 | 2,631.00 | 1.11% | 122,800 |
| Jul 21, 2026 | 2,540.00 | 2,615.00 | 2,513.00 | 2,602.00 | 2,602.00 | 2.68% | 227,500 |
| Jul 17, 2026 | 2,600.00 | 2,617.00 | 2,426.00 | 2,534.00 | 2,534.00 | -4.38% | 464,200 |
| Jul 16, 2026 | 2,655.00 | 2,671.00 | 2,634.00 | 2,650.00 | 2,650.00 | -1.27% | 141,900 |
| Jul 15, 2026 | 2,676.00 | 2,687.00 | 2,641.00 | 2,684.00 | 2,684.00 | 2.05% | 135,400 |
| Jul 14, 2026 | 2,620.00 | 2,645.00 | 2,573.00 | 2,630.00 | 2,630.00 | 0.27% | 212,000 |
| Jul 13, 2026 | 2,725.00 | 2,726.00 | 2,612.00 | 2,623.00 | 2,623.00 | -2.20% | 214,200 |
| Jul 10, 2026 | 2,729.00 | 2,743.00 | 2,682.00 | 2,682.00 | 2,682.00 | -0.74% | 165,900 |
| Jul 9, 2026 | 2,702.00 | 2,724.00 | 2,685.00 | 2,702.00 | 2,702.00 | 0.19% | 149,500 |
| Jul 8, 2026 | 2,716.00 | 2,748.00 | 2,690.00 | 2,697.00 | 2,697.00 | -2.49% | 245,800 |
| Jul 7, 2026 | 2,857.00 | 2,916.00 | 2,726.00 | 2,766.00 | 2,766.00 | -2.47% | 246,800 |
| Jul 6, 2026 | 2,816.00 | 2,862.00 | 2,785.00 | 2,836.00 | 2,836.00 | 1.32% | 186,700 |
| Jul 3, 2026 | 2,781.00 | 2,815.00 | 2,745.00 | 2,799.00 | 2,799.00 | -0.21% | 173,800 |
| Jul 2, 2026 | 2,770.00 | 2,844.00 | 2,743.00 | 2,805.00 | 2,805.00 | 2.07% | 200,700 |
| Jul 1, 2026 | 2,737.00 | 2,777.00 | 2,722.00 | 2,748.00 | 2,748.00 | 0.70% | 118,700 |
| Jun 30, 2026 | 2,780.00 | 2,785.00 | 2,686.00 | 2,729.00 | 2,729.00 | -1.41% | 170,700 |
| Jun 29, 2026 | 2,800.00 | 2,810.00 | 2,723.00 | 2,768.00 | 2,768.00 | -0.04% | 148,300 |
| Jun 26, 2026 | 2,750.00 | 2,808.00 | 2,726.00 | 2,769.00 | 2,769.00 | 0.51% | 140,300 |
| Jun 25, 2026 | 2,803.00 | 2,804.00 | 2,747.00 | 2,755.00 | 2,755.00 | 0.07% | 169,000 |
| Jun 24, 2026 | 2,753.00 | 2,786.00 | 2,712.00 | 2,753.00 | 2,753.00 | -0.76% | 246,800 |