SEIYU KOGYO Co.,Ltd. (XNGO:9170)
Japan · Delayed Price · Currency is JPY 3,110.00
+210.00 (7.24%)
At close: Sep 26, 2025
SEIYU KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2,950.00 | 3,110.00 | 2,950.00 | 3,110.00 | 3,110.00 | 7.24% | 1,200 |
| Sep 25, 2025 | 3,115.00 | 3,115.00 | 2,900.00 | 2,900.00 | 2,900.00 | -7.64% | 600 |
| Sep 24, 2025 | 3,280.00 | 3,280.00 | 3,140.00 | 3,140.00 | 3,140.00 | -1.88% | 300 |
| Sep 22, 2025 | 3,395.00 | 3,395.00 | 3,045.00 | 3,200.00 | 3,200.00 | -6.71% | 2,900 |
| Sep 19, 2025 | 3,430.00 | 3,700.00 | 3,430.00 | 3,430.00 | 3,430.00 | 4.89% | 6,900 |
| Sep 18, 2025 | 3,095.00 | 3,290.00 | 3,095.00 | 3,270.00 | 3,270.00 | 10.89% | 4,200 |
| Sep 17, 2025 | 2,837.00 | 2,949.00 | 2,836.00 | 2,949.00 | 2,949.00 | 9.22% | 3,100 |
| Sep 16, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 100 |
| Sep 8, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | - | 700 |
| Sep 1, 2025 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 1.89% | 100 |
| Aug 28, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 3.92% | 200 |
| Aug 27, 2025 | 2,870.00 | 2,870.00 | 2,500.00 | 2,550.00 | 2,550.00 | -9.57% | 1,200 |
| Aug 26, 2025 | 2,698.00 | 2,820.00 | 2,698.00 | 2,820.00 | 2,820.00 | 10.68% | 1,900 |
| Aug 25, 2025 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | 2,548.00 | -7.01% | 100 |
| Aug 22, 2025 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | - | 300 |
| Aug 21, 2025 | 2,712.00 | 2,899.00 | 2,712.00 | 2,740.00 | 2,740.00 | 6.08% | 6,300 |
| Aug 20, 2025 | 2,550.00 | 2,688.00 | 2,520.00 | 2,583.00 | 2,583.00 | 7.63% | 2,000 |
| Aug 19, 2025 | 2,357.00 | 2,400.00 | 2,357.00 | 2,400.00 | 2,400.00 | 6.90% | 400 |
| Aug 18, 2025 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | 2,245.00 | -0.66% | 100 |
| Aug 15, 2025 | 2,305.00 | 2,305.00 | 2,260.00 | 2,260.00 | 2,260.00 | -5.36% | 200 |
| Aug 12, 2025 | 2,280.00 | 2,400.00 | 2,280.00 | 2,388.00 | 2,388.00 | -3.71% | 3,300 |
| Aug 7, 2025 | 2,470.00 | 2,480.00 | 2,470.00 | 2,480.00 | 2,480.00 | 3.25% | 500 |
| Jul 28, 2025 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | 2,402.00 | -0.04% | 200 |
| Jul 25, 2025 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | 2,403.00 | -3.14% | 100 |
| Jul 24, 2025 | 2,431.00 | 2,581.00 | 2,431.00 | 2,481.00 | 2,481.00 | -7.46% | 800 |
| Jul 23, 2025 | 2,684.00 | 2,684.00 | 2,681.00 | 2,681.00 | 2,681.00 | -0.15% | 400 |
| Jul 22, 2025 | 2,636.00 | 2,686.00 | 2,636.00 | 2,685.00 | 2,685.00 | 6.93% | 1,600 |
| Jul 18, 2025 | 2,507.00 | 2,511.00 | 2,507.00 | 2,511.00 | 2,511.00 | 5.15% | 2,700 |
| Jul 17, 2025 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 4.97% | 200 |
| Jul 15, 2025 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | - | 200 |
| Jul 14, 2025 | 2,684.00 | 2,684.00 | 2,275.00 | 2,275.00 | 2,275.00 | - | 2,300 |
| Jul 11, 2025 | 2,289.00 | 2,289.00 | 2,275.00 | 2,275.00 | 2,275.00 | 18.37% | 600 |
| Jul 10, 2025 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | 1,922.00 | -0.31% | 100 |
| Jul 8, 2025 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 2.01% | 100 |
| Jun 30, 2025 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 200 |
| Jun 25, 2025 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.53% | 500 |
| Jun 24, 2025 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -2.06% | 300 |
| Jun 20, 2025 | 1,899.00 | 1,941.00 | 1,779.00 | 1,940.00 | 1,940.00 | -3.00% | 900 |
| Jun 19, 2025 | 1,934.00 | 2,000.00 | 1,934.00 | 2,000.00 | 2,000.00 | 8.58% | 3,400 |
| Jun 18, 2025 | 1,960.00 | 1,960.00 | 1,842.00 | 1,842.00 | 1,842.00 | 4.96% | 2,100 |
| Jun 17, 2025 | 1,743.00 | 1,755.00 | 1,743.00 | 1,755.00 | 1,755.00 | 5.72% | 1,000 |
| Jun 16, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 4.34% | 100 |
| Jun 13, 2025 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | -4.16% | 200 |
| Jun 9, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 100 |
| Jun 3, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -1.19% | 200 |
| Jun 2, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 200 |
| May 28, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2.42% | 100 |
| May 27, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.84% | 100 |
| May 21, 2025 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 1,681.00 | 0.06% | 200 |
| May 20, 2025 | 1,685.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1,000 |