Seyfert Ltd. (TYO:9213)
Japan · Delayed Price · Currency is JPY 827.00
+79.00 (10.56%)
Apr 1, 2026, 3:30 PM JST
Seyfert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 760.00 | 828.00 | 760.00 | 827.00 | - | 10.56% | 15,100 |
| Mar 31, 2026 | 758.00 | 759.00 | 748.00 | 748.00 | 748.00 | -0.93% | 800 |
| Mar 30, 2026 | 735.00 | 755.00 | 729.00 | 755.00 | 755.00 | 0.67% | 4,800 |
| Mar 27, 2026 | 749.00 | 750.00 | 726.00 | 750.00 | 750.00 | 2.04% | 4,400 |
| Mar 26, 2026 | 743.00 | 747.00 | 731.00 | 735.00 | 735.00 | -2.78% | 3,400 |
| Mar 25, 2026 | 748.00 | 756.00 | 740.00 | 756.00 | 756.00 | 1.07% | 2,000 |
| Mar 24, 2026 | 748.00 | 752.00 | 724.00 | 748.00 | 748.00 | 0.40% | 6,600 |
| Mar 23, 2026 | 751.00 | 756.00 | 745.00 | 745.00 | 745.00 | -2.61% | 2,500 |
| Mar 19, 2026 | 779.00 | 787.00 | 744.00 | 765.00 | 765.00 | -3.65% | 19,600 |
| Mar 18, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | 3.93% | 300 |
| Mar 17, 2026 | 767.00 | 784.00 | 763.00 | 764.00 | 764.00 | 0.13% | 3,800 |
| Mar 16, 2026 | 790.00 | 790.00 | 760.00 | 763.00 | 763.00 | -1.55% | 3,200 |
| Mar 13, 2026 | 793.00 | 804.00 | 775.00 | 775.00 | 775.00 | -1.40% | 4,200 |
| Mar 12, 2026 | 751.00 | 830.00 | 746.00 | 786.00 | 786.00 | 4.80% | 26,700 |
| Mar 11, 2026 | 714.00 | 816.00 | 714.00 | 750.00 | 750.00 | 5.04% | 42,000 |
| Mar 10, 2026 | 714.00 | 718.00 | 710.00 | 714.00 | 714.00 | - | 2,900 |
| Mar 9, 2026 | 688.00 | 714.00 | 679.00 | 714.00 | 714.00 | 2.00% | 3,900 |
| Mar 6, 2026 | 705.00 | 721.00 | 684.00 | 700.00 | 700.00 | -0.71% | 3,700 |
| Mar 5, 2026 | 678.00 | 730.00 | 678.00 | 705.00 | 705.00 | 4.44% | 45,400 |
| Mar 4, 2026 | 707.00 | 707.00 | 675.00 | 675.00 | 675.00 | -5.59% | 10,200 |
| Mar 3, 2026 | 711.00 | 722.00 | 708.00 | 715.00 | 715.00 | -0.42% | 3,000 |
| Mar 2, 2026 | 718.00 | 728.00 | 718.00 | 718.00 | 718.00 | -0.83% | 4,300 |
| Feb 27, 2026 | 734.00 | 734.00 | 719.00 | 724.00 | 724.00 | -1.90% | 7,900 |
| Feb 26, 2026 | 728.00 | 738.00 | 728.00 | 738.00 | 738.00 | 1.37% | 500 |
| Feb 25, 2026 | 729.00 | 739.00 | 728.00 | 728.00 | 728.00 | -0.68% | 1,100 |
| Feb 24, 2026 | 736.00 | 740.00 | 726.00 | 733.00 | 733.00 | 0.96% | 3,500 |
| Feb 20, 2026 | 735.00 | 743.00 | 726.00 | 726.00 | 726.00 | -1.63% | 4,100 |
| Feb 19, 2026 | 743.00 | 749.00 | 738.00 | 738.00 | 738.00 | -0.67% | 6,200 |
| Feb 18, 2026 | 726.00 | 744.00 | 726.00 | 743.00 | 743.00 | 2.62% | 3,200 |
| Feb 17, 2026 | 709.00 | 745.00 | 707.00 | 724.00 | 724.00 | 1.69% | 17,100 |
| Feb 16, 2026 | 733.00 | 734.00 | 701.00 | 712.00 | 712.00 | -7.77% | 52,800 |
| Feb 13, 2026 | 774.00 | 785.00 | 772.00 | 772.00 | 772.00 | -1.03% | 3,400 |
| Feb 12, 2026 | 783.00 | 783.00 | 780.00 | 780.00 | 780.00 | -0.76% | 1,400 |
| Feb 10, 2026 | 787.00 | 787.00 | 786.00 | 786.00 | 786.00 | 0.90% | 800 |
| Feb 9, 2026 | 788.00 | 791.00 | 779.00 | 779.00 | 779.00 | -1.14% | 1,700 |
| Feb 6, 2026 | 782.00 | 798.00 | 781.00 | 788.00 | 788.00 | 0.77% | 2,900 |
| Feb 5, 2026 | 780.00 | 782.00 | 780.00 | 782.00 | 782.00 | -0.38% | 1,300 |
| Feb 4, 2026 | 775.00 | 788.00 | 770.00 | 785.00 | 785.00 | 1.03% | 4,600 |
| Feb 3, 2026 | 764.00 | 777.00 | 764.00 | 777.00 | 777.00 | 1.70% | 600 |
| Feb 2, 2026 | 770.00 | 775.00 | 764.00 | 764.00 | 764.00 | 0.53% | 2,000 |
| Jan 30, 2026 | 766.00 | 766.00 | 760.00 | 760.00 | 760.00 | 0.13% | 1,100 |
| Jan 29, 2026 | 760.00 | 767.00 | 759.00 | 759.00 | 759.00 | -0.13% | 6,100 |
| Jan 28, 2026 | 763.00 | 774.00 | 756.00 | 760.00 | 760.00 | -0.91% | 3,900 |
| Jan 27, 2026 | 761.00 | 768.00 | 761.00 | 767.00 | 767.00 | 0.26% | 600 |
| Jan 26, 2026 | 766.00 | 769.00 | 765.00 | 765.00 | 765.00 | -0.13% | 2,300 |
| Jan 23, 2026 | 766.00 | 769.00 | 765.00 | 766.00 | 766.00 | -0.13% | 3,000 |
| Jan 22, 2026 | 755.00 | 768.00 | 752.00 | 767.00 | 767.00 | 0.79% | 2,800 |
| Jan 21, 2026 | 770.00 | 770.00 | 755.00 | 761.00 | 761.00 | -1.93% | 2,300 |
| Jan 20, 2026 | 772.00 | 776.00 | 770.00 | 776.00 | 776.00 | 0.39% | 2,300 |
| Jan 19, 2026 | 770.00 | 777.00 | 762.00 | 773.00 | 773.00 | 1.58% | 6,600 |