Seino Holdings Co., Ltd. (TYO:9076)
Japan · Delayed Price · Currency is JPY 2,798.00
+26.50 (0.96%)
Aug 21, 2026, 3:30 PM JST
Seino Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2,773.50 | 2,803.00 | 2,773.50 | 2,798.00 | 2,798.00 | 0.96% | 315,700 |
| Aug 20, 2026 | 2,805.50 | 2,813.00 | 2,752.50 | 2,771.50 | 2,771.50 | -0.66% | 374,400 |
| Aug 19, 2026 | 2,828.50 | 2,846.00 | 2,788.50 | 2,790.00 | 2,790.00 | -1.31% | 365,100 |
| Aug 18, 2026 | 2,799.00 | 2,827.00 | 2,785.50 | 2,827.00 | 2,827.00 | 1.00% | 361,500 |
| Aug 17, 2026 | 2,785.00 | 2,814.00 | 2,772.50 | 2,799.00 | 2,799.00 | 0.83% | 383,900 |
| Aug 14, 2026 | 2,774.00 | 2,797.00 | 2,753.00 | 2,776.00 | 2,776.00 | 0.07% | 411,400 |
| Aug 13, 2026 | 2,800.00 | 2,807.50 | 2,751.00 | 2,774.00 | 2,774.00 | -0.70% | 386,700 |
| Aug 12, 2026 | 2,743.00 | 2,807.00 | 2,734.50 | 2,793.50 | 2,793.50 | 1.80% | 621,700 |
| Aug 10, 2026 | 2,720.00 | 2,786.00 | 2,685.50 | 2,744.00 | 2,744.00 | 1.93% | 545,900 |
| Aug 7, 2026 | 2,641.50 | 2,722.50 | 2,621.00 | 2,692.00 | 2,692.00 | 3.88% | 719,900 |
| Aug 6, 2026 | 2,597.00 | 2,607.00 | 2,576.00 | 2,591.50 | 2,591.50 | 0.27% | 341,900 |
| Aug 5, 2026 | 2,563.00 | 2,597.00 | 2,542.50 | 2,584.50 | 2,584.50 | 0.62% | 437,500 |
| Aug 4, 2026 | 2,642.00 | 2,669.00 | 2,561.00 | 2,568.50 | 2,568.50 | -3.77% | 605,000 |
| Aug 3, 2026 | 2,655.00 | 2,713.00 | 2,569.00 | 2,669.00 | 2,669.00 | 1.33% | 954,100 |
| Jul 31, 2026 | 2,618.00 | 2,641.00 | 2,590.50 | 2,634.00 | 2,634.00 | -0.85% | 538,000 |
| Jul 30, 2026 | 2,705.50 | 2,714.50 | 2,635.50 | 2,656.50 | 2,656.50 | -2.14% | 359,400 |
| Jul 29, 2026 | 2,708.00 | 2,726.00 | 2,668.00 | 2,714.50 | 2,714.50 | -0.39% | 445,200 |
| Jul 28, 2026 | 2,702.50 | 2,732.50 | 2,694.00 | 2,725.00 | 2,725.00 | 0.65% | 296,200 |
| Jul 27, 2026 | 2,683.00 | 2,714.00 | 2,683.00 | 2,707.50 | 2,707.50 | 0.07% | 238,300 |
| Jul 24, 2026 | 2,670.50 | 2,705.50 | 2,661.00 | 2,705.50 | 2,705.50 | 0.30% | 352,900 |
| Jul 23, 2026 | 2,701.50 | 2,711.50 | 2,673.50 | 2,697.50 | 2,697.50 | -0.52% | 303,400 |
| Jul 22, 2026 | 2,714.00 | 2,714.00 | 2,682.50 | 2,711.50 | 2,711.50 | 0.44% | 424,600 |
| Jul 21, 2026 | 2,746.00 | 2,746.00 | 2,699.50 | 2,699.50 | 2,699.50 | -0.18% | 424,700 |
| Jul 17, 2026 | 2,729.00 | 2,736.00 | 2,683.00 | 2,704.50 | 2,704.50 | 0.20% | 395,700 |
| Jul 16, 2026 | 2,696.00 | 2,744.00 | 2,688.50 | 2,699.00 | 2,699.00 | -0.46% | 217,300 |
| Jul 15, 2026 | 2,718.00 | 2,720.00 | 2,675.00 | 2,711.50 | 2,711.50 | 0.93% | 426,800 |
| Jul 14, 2026 | 2,679.50 | 2,712.00 | 2,664.00 | 2,686.50 | 2,686.50 | 0.54% | 295,200 |
| Jul 13, 2026 | 2,671.00 | 2,685.50 | 2,658.50 | 2,672.00 | 2,672.00 | 0.74% | 299,400 |
| Jul 10, 2026 | 2,689.00 | 2,694.50 | 2,649.00 | 2,652.50 | 2,652.50 | -1.83% | 465,200 |
| Jul 9, 2026 | 2,687.00 | 2,711.50 | 2,667.50 | 2,702.00 | 2,702.00 | -0.15% | 313,800 |
| Jul 8, 2026 | 2,690.00 | 2,718.50 | 2,682.00 | 2,706.00 | 2,706.00 | 0.86% | 364,100 |
| Jul 7, 2026 | 2,663.00 | 2,687.00 | 2,638.00 | 2,683.00 | 2,683.00 | 0.36% | 364,700 |
| Jul 6, 2026 | 2,669.00 | 2,676.00 | 2,651.00 | 2,673.50 | 2,673.50 | 1.02% | 275,000 |
| Jul 3, 2026 | 2,679.50 | 2,695.00 | 2,642.00 | 2,646.50 | 2,646.50 | -0.13% | 261,200 |
| Jul 2, 2026 | 2,656.50 | 2,666.50 | 2,634.00 | 2,650.00 | 2,650.00 | 1.40% | 375,900 |
| Jul 1, 2026 | 2,630.00 | 2,645.00 | 2,611.50 | 2,613.50 | 2,613.50 | -0.63% | 418,800 |
| Jun 30, 2026 | 2,647.50 | 2,657.50 | 2,604.50 | 2,630.00 | 2,630.00 | -0.64% | 444,000 |
| Jun 29, 2026 | 2,625.00 | 2,660.00 | 2,625.00 | 2,647.00 | 2,647.00 | 1.05% | 371,000 |
| Jun 26, 2026 | 2,597.00 | 2,641.00 | 2,591.50 | 2,619.50 | 2,619.50 | 1.28% | 303,800 |
| Jun 25, 2026 | 2,614.00 | 2,629.00 | 2,581.00 | 2,586.50 | 2,586.50 | -0.48% | 261,400 |
| Jun 24, 2026 | 2,609.50 | 2,614.50 | 2,573.00 | 2,599.00 | 2,599.00 | -0.40% | 347,400 |
| Jun 23, 2026 | 2,600.00 | 2,620.00 | 2,584.00 | 2,609.50 | 2,609.50 | 0.54% | 291,000 |
| Jun 22, 2026 | 2,600.00 | 2,618.00 | 2,582.00 | 2,595.50 | 2,595.50 | -0.90% | 297,400 |
| Jun 19, 2026 | 2,623.00 | 2,641.50 | 2,605.50 | 2,619.00 | 2,619.00 | -1.11% | 441,300 |
| Jun 18, 2026 | 2,649.00 | 2,655.00 | 2,630.50 | 2,648.50 | 2,648.50 | -0.36% | 312,600 |
| Jun 17, 2026 | 2,674.50 | 2,674.50 | 2,622.00 | 2,658.00 | 2,658.00 | -0.51% | 289,300 |
| Jun 16, 2026 | 2,684.50 | 2,695.00 | 2,649.00 | 2,671.50 | 2,671.50 | 0.04% | 303,500 |
| Jun 15, 2026 | 2,711.50 | 2,717.00 | 2,666.50 | 2,670.50 | 2,670.50 | -1.42% | 235,200 |
| Jun 12, 2026 | 2,746.50 | 2,750.00 | 2,700.50 | 2,709.00 | 2,709.00 | -0.66% | 409,300 |
| Jun 11, 2026 | 2,762.50 | 2,770.50 | 2,725.50 | 2,727.00 | 2,727.00 | -1.29% | 334,400 |