Seyfert Ltd. (TYO:9213)
Japan · Delayed Price · Currency is JPY 745.00
+33.00 (4.63%)
Feb 17, 2026, 10:31 AM JST
Seyfert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 759.00 | 772.00 | 758.00 | 761.00 | 761.00 | 0.26% | 2,900 |
| Jan 15, 2026 | 754.00 | 774.00 | 754.00 | 759.00 | 759.00 | 0.66% | 6,500 |
| Jan 14, 2026 | 759.00 | 772.00 | 750.00 | 754.00 | 754.00 | -0.66% | 10,900 |
| Jan 13, 2026 | 756.00 | 762.00 | 755.00 | 759.00 | 759.00 | 0.66% | 2,200 |
| Jan 9, 2026 | 748.00 | 770.00 | 748.00 | 754.00 | 754.00 | 0.80% | 8,900 |
| Jan 8, 2026 | 749.00 | 750.00 | 743.00 | 748.00 | 748.00 | -0.27% | 5,200 |
| Jan 7, 2026 | 748.00 | 754.00 | 740.00 | 750.00 | 750.00 | 0.67% | 15,700 |
| Jan 6, 2026 | 736.00 | 762.00 | 736.00 | 745.00 | 745.00 | 1.50% | 7,200 |
| Jan 5, 2026 | 733.00 | 741.00 | 733.00 | 734.00 | 734.00 | 0.14% | 7,600 |
| Dec 30, 2025 | 737.00 | 742.00 | 733.00 | 733.00 | 733.00 | -0.27% | 9,100 |
| Dec 29, 2025 | 761.00 | 761.00 | 733.00 | 735.00 | 735.00 | -3.29% | 34,000 |
| Dec 26, 2025 | 803.00 | 805.00 | 756.00 | 760.00 | 753.00 | -5.35% | 39,600 |
| Dec 25, 2025 | 793.00 | 830.00 | 793.00 | 803.00 | 795.60 | 3.21% | 29,400 |
| Dec 24, 2025 | 771.00 | 787.00 | 770.00 | 778.00 | 770.83 | - | 6,700 |
| Dec 23, 2025 | 755.00 | 813.00 | 755.00 | 778.00 | 770.83 | 2.77% | 32,700 |
| Dec 22, 2025 | 792.00 | 803.00 | 757.00 | 757.00 | 750.03 | -4.42% | 43,100 |
| Dec 19, 2025 | 822.00 | 860.00 | 791.00 | 792.00 | 784.71 | -1.86% | 76,900 |
| Dec 18, 2025 | 813.00 | 888.00 | 785.00 | 807.00 | 799.57 | 0.25% | 65,700 |
| Dec 17, 2025 | 789.00 | 887.00 | 742.00 | 805.00 | 797.59 | 0.50% | 139,900 |
| Dec 16, 2025 | 749.00 | 865.00 | 748.00 | 801.00 | 793.62 | 6.94% | 95,400 |
| Dec 15, 2025 | 743.00 | 767.00 | 741.00 | 749.00 | 742.10 | 1.77% | 8,700 |
| Dec 12, 2025 | 748.00 | 810.00 | 734.00 | 736.00 | 729.22 | -1.34% | 61,100 |
| Dec 11, 2025 | 755.00 | 765.00 | 746.00 | 746.00 | 739.13 | -1.06% | 7,300 |
| Dec 10, 2025 | 759.00 | 765.00 | 747.00 | 754.00 | 747.06 | -0.66% | 4,700 |
| Dec 9, 2025 | 774.00 | 774.00 | 756.00 | 759.00 | 752.01 | -1.94% | 2,000 |
| Dec 8, 2025 | 750.00 | 776.00 | 750.00 | 774.00 | 766.87 | 3.34% | 13,100 |
| Dec 5, 2025 | 754.00 | 760.00 | 742.00 | 749.00 | 742.10 | -0.93% | 28,300 |
| Dec 4, 2025 | 808.00 | 813.00 | 741.00 | 756.00 | 749.04 | -6.44% | 79,400 |
| Dec 3, 2025 | 850.00 | 850.00 | 803.00 | 808.00 | 800.56 | -5.50% | 16,000 |
| Dec 2, 2025 | 843.00 | 858.00 | 828.00 | 855.00 | 847.13 | -0.35% | 2,300 |