Seyfert Ltd. (TYO:9213)
Japan · Delayed Price · Currency is JPY 1,050.00
+1.00 (0.10%)
Jul 27, 2026, 2:47 PM JST
Seyfert Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,048.00 | 1,049.00 | 1,048.00 | 1,049.00 | 1,049.00 | -0.10% | 400 |
| Jul 23, 2026 | 1,045.00 | 1,050.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.10% | 1,900 |
| Jul 22, 2026 | 1,029.00 | 1,049.00 | 1,029.00 | 1,049.00 | 1,049.00 | 1.84% | 2,700 |
| Jul 21, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,030.00 | 1,030.00 | -0.48% | 2,400 |
| Jul 17, 2026 | 1,047.00 | 1,047.00 | 1,030.00 | 1,035.00 | 1,035.00 | -2.36% | 2,000 |
| Jul 16, 2026 | 1,040.00 | 1,060.00 | 1,035.00 | 1,060.00 | 1,060.00 | -1.76% | 3,800 |
| Jul 15, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | -0.09% | 100 |
| Jul 14, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 7,500 |
| Jul 13, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | - | 200 |
| Jul 10, 2026 | 1,053.00 | 1,080.00 | 1,053.00 | 1,080.00 | 1,080.00 | 2.66% | 300 |
| Jul 9, 2026 | 1,059.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | -1.50% | 2,900 |
| Jul 8, 2026 | 1,070.00 | 1,088.00 | 1,050.00 | 1,068.00 | 1,068.00 | -0.19% | 4,400 |
| Jul 7, 2026 | 1,100.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 10,600 |
| Jul 6, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,080.00 | 1,080.00 | - | 6,300 |
| Jul 3, 2026 | 1,054.00 | 1,080.00 | 1,054.00 | 1,080.00 | 1,080.00 | 2.76% | 200 |
| Jul 2, 2026 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.23% | 100 |
| Jul 1, 2026 | 1,075.00 | 1,075.00 | 1,051.00 | 1,075.00 | 1,075.00 | -0.09% | 1,500 |
| Jun 30, 2026 | 1,077.00 | 1,077.00 | 1,076.00 | 1,076.00 | 1,076.00 | -0.09% | 600 |
| Jun 29, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1.13% | 400 |
| Jun 26, 2026 | 1,043.00 | 1,065.00 | 1,031.00 | 1,065.00 | 1,065.00 | 1.91% | 2,600 |
| Jun 25, 2026 | 1,045.00 | 1,069.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0.38% | 2,600 |
| Jun 24, 2026 | 1,040.00 | 1,041.00 | 1,040.00 | 1,041.00 | 1,041.00 | 0.10% | 700 |
| Jun 23, 2026 | 1,060.00 | 1,060.00 | 1,032.00 | 1,040.00 | 1,040.00 | -2.26% | 2,300 |
| Jun 22, 2026 | 1,034.00 | 1,078.00 | 1,034.00 | 1,064.00 | 1,064.00 | 0.47% | 4,700 |
| Jun 19, 2026 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 1,059.00 | 0.86% | 200 |
| Jun 18, 2026 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 0.96% | 2,200 |
| Jun 17, 2026 | 1,035.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.48% | 1,000 |
| Jun 16, 2026 | 1,034.00 | 1,047.00 | 1,015.00 | 1,035.00 | 1,035.00 | - | 4,300 |
| Jun 15, 2026 | 1,073.00 | 1,073.00 | 1,030.00 | 1,035.00 | 1,035.00 | -3.45% | 3,000 |
| Jun 12, 2026 | 1,044.00 | 1,073.00 | 1,044.00 | 1,072.00 | 1,072.00 | 2.68% | 600 |
| Jun 11, 2026 | 1,032.00 | 1,044.00 | 1,015.00 | 1,044.00 | 1,044.00 | 0.97% | 3,400 |
| Jun 10, 2026 | 1,038.00 | 1,038.00 | 1,008.00 | 1,034.00 | 1,034.00 | -0.39% | 500 |
| Jun 9, 2026 | 1,049.00 | 1,049.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1.86% | 300 |
| Jun 8, 2026 | 1,045.00 | 1,050.00 | 1,005.00 | 1,019.00 | 1,019.00 | -2.49% | 12,200 |
| Jun 5, 2026 | 1,066.00 | 1,066.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.87% | 3,600 |
| Jun 4, 2026 | 1,027.00 | 1,051.00 | 1,027.00 | 1,036.00 | 1,036.00 | -1.52% | 2,000 |
| Jun 3, 2026 | 1,079.00 | 1,079.00 | 1,032.00 | 1,052.00 | 1,052.00 | -0.57% | 500 |
| Jun 2, 2026 | 1,044.00 | 1,058.00 | 1,030.00 | 1,058.00 | 1,058.00 | 1.24% | 4,700 |
| Jun 1, 2026 | 1,036.00 | 1,045.00 | 1,019.00 | 1,045.00 | 1,045.00 | 0.10% | 1,400 |
| May 29, 2026 | 1,001.00 | 1,044.00 | 1,000.00 | 1,044.00 | 1,044.00 | 4.40% | 1,200 |
| May 28, 2026 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 1,000 |
| May 27, 2026 | 1,030.00 | 1,030.00 | 1,010.00 | 1,030.00 | 1,030.00 | -1.62% | 1,300 |
| May 26, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -0.29% | 400 |
| May 25, 2026 | 1,055.00 | 1,058.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.66% | 1,700 |
| May 22, 2026 | 1,056.00 | 1,073.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.09% | 2,700 |
| May 21, 2026 | 1,057.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 1.63% | 700 |
| May 20, 2026 | 1,053.00 | 1,080.00 | 1,030.00 | 1,041.00 | 1,041.00 | -3.88% | 2,200 |
| May 19, 2026 | 1,012.00 | 1,083.00 | 1,009.00 | 1,083.00 | 1,083.00 | 6.28% | 4,200 |
| May 18, 2026 | 987.00 | 1,096.00 | 972.00 | 1,019.00 | 1,019.00 | 2.31% | 20,600 |
| May 15, 2026 | 994.00 | 1,019.00 | 980.00 | 996.00 | 996.00 | -2.73% | 4,500 |