SEIYU KOGYO Co.,Ltd. (XNGO:9170)
Japan · Delayed Price · Currency is JPY 1,379.00
-27.00 (-1.92%)
At close: Oct 9, 2026
SEIYU KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,376.00 | 1,379.00 | 1,359.00 | 1,379.00 | 1,379.00 | -1.92% | 600 |
| Oct 8, 2026 | 1,376.00 | 1,406.00 | 1,375.00 | 1,406.00 | 1,406.00 | 0.50% | 700 |
| Oct 7, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 200 |
| Oct 6, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | - | 100 |
| Oct 5, 2026 | 1,418.00 | 1,418.00 | 1,379.00 | 1,399.00 | 1,399.00 | -1.34% | 1,000 |
| Oct 1, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.21% | 100 |
| Sep 30, 2026 | 1,395.00 | 1,421.00 | 1,390.00 | 1,421.00 | 1,421.00 | 1.86% | 3,700 |
| Sep 29, 2026 | 1,426.00 | 1,426.00 | 1,375.00 | 1,395.00 | 1,395.00 | -2.17% | 2,900 |
| Sep 28, 2026 | 1,440.00 | 1,440.00 | 1,424.00 | 1,440.00 | 1,426.00 | - | 1,000 |
| Sep 25, 2026 | 1,441.00 | 1,441.00 | 1,440.00 | 1,440.00 | 1,426.00 | -0.62% | 300 |
| Sep 24, 2026 | 1,449.00 | 1,455.00 | 1,426.00 | 1,449.00 | 1,434.91 | -0.21% | 2,100 |
| Sep 18, 2026 | 1,429.00 | 1,452.00 | 1,422.00 | 1,452.00 | 1,437.88 | -0.48% | 800 |
| Sep 17, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,444.82 | 0.69% | 900 |
| Sep 16, 2026 | 1,430.00 | 1,449.00 | 1,413.00 | 1,449.00 | 1,434.91 | -0.34% | 1,500 |
| Sep 15, 2026 | 1,456.00 | 1,456.00 | 1,426.00 | 1,454.00 | 1,439.86 | 1.32% | 300 |
| Sep 14, 2026 | 1,436.00 | 1,459.00 | 1,410.00 | 1,435.00 | 1,421.05 | -0.07% | 3,500 |
| Sep 11, 2026 | 1,453.00 | 1,453.00 | 1,436.00 | 1,436.00 | 1,422.04 | -1.85% | 200 |
| Sep 10, 2026 | 1,455.00 | 1,463.00 | 1,438.00 | 1,463.00 | 1,448.78 | -1.61% | 500 |
| Sep 9, 2026 | 1,441.00 | 1,487.00 | 1,432.00 | 1,487.00 | 1,472.54 | 1.09% | 4,100 |
| Sep 8, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,456.70 | - | 2,800 |
| Sep 7, 2026 | 1,471.00 | 1,473.00 | 1,411.00 | 1,471.00 | 1,456.70 | 0.07% | 8,300 |
| Sep 4, 2026 | 1,488.00 | 1,494.00 | 1,451.00 | 1,470.00 | 1,455.71 | -1.21% | 6,600 |
| Sep 3, 2026 | 1,493.00 | 1,498.00 | 1,451.00 | 1,488.00 | 1,473.53 | -0.60% | 5,000 |
| Sep 2, 2026 | 1,493.00 | 1,497.00 | 1,487.00 | 1,497.00 | 1,482.45 | 0.27% | 5,100 |
| Sep 1, 2026 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,478.48 | - | 600 |
| Aug 31, 2026 | 1,483.00 | 1,509.00 | 1,482.00 | 1,493.00 | 1,478.48 | -1.13% | 1,300 |
| Aug 28, 2026 | 1,506.00 | 1,517.00 | 1,504.00 | 1,510.00 | 1,495.32 | -0.33% | 800 |
| Aug 27, 2026 | 1,500.00 | 1,520.00 | 1,481.00 | 1,515.00 | 1,500.27 | 0.46% | 4,900 |
| Aug 26, 2026 | 1,557.00 | 1,597.00 | 1,488.00 | 1,508.00 | 1,493.34 | -7.88% | 18,400 |
| Aug 25, 2026 | 1,700.00 | 1,720.00 | 1,625.00 | 1,637.00 | 1,621.08 | -13.84% | 23,900 |
| Aug 20, 2026 | 1,835.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,881.53 | -2.31% | 300 |
| Aug 19, 2026 | 1,900.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,926.09 | 1.57% | 600 |
| Aug 18, 2026 | 1,940.00 | 1,940.00 | 1,857.00 | 1,915.00 | 1,896.38 | 2.96% | 1,200 |
| Aug 17, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,841.92 | - | 100 |
| Aug 14, 2026 | 1,738.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,841.92 | 7.20% | 1,100 |
| Aug 13, 2026 | 1,727.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,718.13 | 0.58% | 700 |
| Aug 12, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,708.23 | 0.29% | 600 |
| Aug 10, 2026 | 1,670.00 | 1,720.00 | 1,666.00 | 1,720.00 | 1,703.28 | -0.17% | 1,500 |
| Aug 7, 2026 | 1,723.00 | 1,723.00 | 1,680.00 | 1,723.00 | 1,706.25 | - | 800 |
| Aug 6, 2026 | 1,700.00 | 1,723.00 | 1,666.00 | 1,723.00 | 1,706.25 | -0.29% | 500 |
| Aug 4, 2026 | 1,669.00 | 1,728.00 | 1,641.00 | 1,728.00 | 1,711.20 | 1.05% | 800 |
| Aug 3, 2026 | 1,668.00 | 1,710.00 | 1,668.00 | 1,710.00 | 1,693.38 | 1.24% | 300 |
| Jul 31, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,672.58 | - | 100 |
| Jul 30, 2026 | 1,713.00 | 1,739.00 | 1,640.00 | 1,689.00 | 1,672.58 | -3.60% | 1,600 |
| Jul 29, 2026 | 1,711.00 | 1,752.00 | 1,711.00 | 1,752.00 | 1,734.97 | -4.26% | 1,000 |
| Jul 28, 2026 | 1,750.00 | 1,830.00 | 1,670.00 | 1,830.00 | 1,812.21 | 4.57% | 400 |
| Jul 27, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,732.99 | 2.34% | 1,600 |
| Jul 23, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,693.38 | 0.59% | 900 |
| Jul 22, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,683.47 | - | 600 |
| Jul 21, 2026 | 1,729.00 | 1,729.00 | 1,625.00 | 1,700.00 | 1,683.47 | -1.68% | 1,200 |