Seyfert Ltd. (TYO:9213)
Japan · Delayed Price · Currency is JPY 1,030.00
-17.00 (-1.62%)
May 27, 2026, 10:00 AM JST
Seyfert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 970.00 | 1,030.00 | 951.00 | 1,024.00 | 1,024.00 | 5.57% | 8,700 |
| May 13, 2026 | 950.00 | 985.00 | 946.00 | 970.00 | 970.00 | 2.86% | 4,200 |
| May 12, 2026 | 934.00 | 943.00 | 931.00 | 943.00 | 943.00 | 0.32% | 600 |
| May 11, 2026 | 935.00 | 958.00 | 925.00 | 940.00 | 940.00 | -0.32% | 12,100 |
| May 8, 2026 | 930.00 | 950.00 | 925.00 | 943.00 | 943.00 | 3.06% | 4,700 |
| May 7, 2026 | 950.00 | 960.00 | 882.00 | 915.00 | 915.00 | -3.68% | 13,800 |
| May 1, 2026 | 931.00 | 966.00 | 931.00 | 950.00 | 950.00 | 1.06% | 2,600 |
| Apr 30, 2026 | 925.00 | 959.00 | 925.00 | 940.00 | 940.00 | 1.08% | 800 |
| Apr 28, 2026 | 943.00 | 992.00 | 930.00 | 930.00 | 930.00 | -3.63% | 33,900 |
| Apr 24, 2026 | 939.00 | 965.00 | 939.00 | 965.00 | 965.00 | 3.65% | 3,500 |
| Apr 23, 2026 | 950.00 | 959.00 | 918.00 | 931.00 | 931.00 | -2.82% | 6,000 |
| Apr 22, 2026 | 971.00 | 979.00 | 954.00 | 958.00 | 958.00 | 0.21% | 1,600 |
| Apr 21, 2026 | 985.00 | 1,000.00 | 956.00 | 956.00 | 956.00 | -3.63% | 13,900 |
| Apr 20, 2026 | 995.00 | 1,003.00 | 975.00 | 992.00 | 992.00 | -0.10% | 5,100 |
| Apr 17, 2026 | 999.00 | 999.00 | 981.00 | 993.00 | 993.00 | -0.30% | 3,500 |
| Apr 16, 2026 | 987.00 | 1,018.00 | 972.00 | 996.00 | 996.00 | 0.81% | 14,600 |
| Apr 15, 2026 | 962.00 | 1,001.00 | 956.00 | 988.00 | 988.00 | 1.54% | 10,000 |
| Apr 14, 2026 | 955.00 | 995.00 | 955.00 | 973.00 | 973.00 | 1.99% | 6,000 |
| Apr 13, 2026 | 959.00 | 979.00 | 944.00 | 954.00 | 954.00 | -0.52% | 8,500 |
| Apr 10, 2026 | 958.00 | 980.00 | 953.00 | 959.00 | 959.00 | -0.31% | 8,800 |
| Apr 9, 2026 | 987.00 | 987.00 | 913.00 | 962.00 | 962.00 | -2.53% | 20,600 |
| Apr 8, 2026 | 982.00 | 1,031.00 | 960.00 | 987.00 | 987.00 | 0.51% | 39,300 |
| Apr 7, 2026 | 915.00 | 988.00 | 915.00 | 982.00 | 982.00 | 8.27% | 34,700 |
| Apr 6, 2026 | 897.00 | 931.00 | 880.00 | 907.00 | 907.00 | 0.78% | 24,400 |
| Apr 3, 2026 | 833.00 | 924.00 | 833.00 | 900.00 | 900.00 | 7.14% | 35,000 |
| Apr 2, 2026 | 835.00 | 940.00 | 832.00 | 840.00 | 840.00 | 1.57% | 37,200 |
| Apr 1, 2026 | 760.00 | 849.00 | 760.00 | 827.00 | 827.00 | 10.56% | 33,300 |
| 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 |