SEIYU KOGYO Co.,Ltd. (XNGO:9170)
Japan · Delayed Price · Currency is JPY 1,493.00
0.00 (0.00%)
At close: Sep 1, 2026
SEIYU KOGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,483.00 | 1,509.00 | 1,482.00 | 1,493.00 | 1,493.00 | -1.13% | 1,300 |
| Aug 28, 2026 | 1,506.00 | 1,517.00 | 1,504.00 | 1,510.00 | 1,510.00 | -0.33% | 800 |
| Aug 27, 2026 | 1,500.00 | 1,520.00 | 1,481.00 | 1,515.00 | 1,515.00 | 0.46% | 4,900 |
| Aug 26, 2026 | 1,557.00 | 1,597.00 | 1,488.00 | 1,508.00 | 1,508.00 | -7.88% | 18,400 |
| Aug 25, 2026 | 1,700.00 | 1,720.00 | 1,625.00 | 1,637.00 | 1,637.00 | -13.84% | 23,900 |
| Aug 20, 2026 | 1,835.00 | 1,900.00 | 1,820.00 | 1,900.00 | 1,900.00 | -2.31% | 300 |
| Aug 19, 2026 | 1,900.00 | 1,945.00 | 1,820.00 | 1,945.00 | 1,945.00 | 1.57% | 600 |
| Aug 18, 2026 | 1,940.00 | 1,940.00 | 1,857.00 | 1,915.00 | 1,915.00 | 2.96% | 1,200 |
| Aug 17, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 100 |
| Aug 14, 2026 | 1,738.00 | 1,860.00 | 1,700.00 | 1,860.00 | 1,860.00 | 7.20% | 1,100 |
| Aug 13, 2026 | 1,727.00 | 1,735.00 | 1,700.00 | 1,735.00 | 1,735.00 | 0.58% | 700 |
| Aug 12, 2026 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.29% | 600 |
| Aug 10, 2026 | 1,670.00 | 1,720.00 | 1,666.00 | 1,720.00 | 1,720.00 | -0.17% | 1,500 |
| Aug 7, 2026 | 1,723.00 | 1,723.00 | 1,680.00 | 1,723.00 | 1,723.00 | - | 800 |
| Aug 6, 2026 | 1,700.00 | 1,723.00 | 1,666.00 | 1,723.00 | 1,723.00 | -0.29% | 500 |
| Aug 4, 2026 | 1,669.00 | 1,728.00 | 1,641.00 | 1,728.00 | 1,728.00 | 1.05% | 800 |
| Aug 3, 2026 | 1,668.00 | 1,710.00 | 1,668.00 | 1,710.00 | 1,710.00 | 1.24% | 300 |
| Jul 31, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | 100 |
| Jul 30, 2026 | 1,713.00 | 1,739.00 | 1,640.00 | 1,689.00 | 1,689.00 | -3.60% | 1,600 |
| Jul 29, 2026 | 1,711.00 | 1,752.00 | 1,711.00 | 1,752.00 | 1,752.00 | -4.26% | 1,000 |
| Jul 28, 2026 | 1,750.00 | 1,830.00 | 1,670.00 | 1,830.00 | 1,830.00 | 4.57% | 400 |
| Jul 27, 2026 | 1,710.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 2.34% | 1,600 |
| Jul 23, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,710.00 | 1,710.00 | 0.59% | 900 |
| Jul 22, 2026 | 1,700.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | - | 600 |
| Jul 21, 2026 | 1,729.00 | 1,729.00 | 1,625.00 | 1,700.00 | 1,700.00 | -1.68% | 1,200 |
| Jul 17, 2026 | 1,660.00 | 1,730.00 | 1,660.00 | 1,729.00 | 1,729.00 | 6.40% | 3,600 |
| Jul 16, 2026 | 1,650.00 | 1,650.00 | 1,575.00 | 1,625.00 | 1,625.00 | -1.52% | 3,500 |
| Jul 15, 2026 | 1,690.00 | 1,718.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.37% | 3,000 |
| Jul 14, 2026 | 1,730.00 | 1,870.00 | 1,650.00 | 1,690.00 | 1,690.00 | - | 7,000 |
| Jul 13, 2026 | 1,800.00 | 1,800.00 | 1,641.00 | 1,690.00 | 1,690.00 | -21.06% | 17,600 |
| Jul 10, 2026 | 2,291.00 | 2,390.00 | 2,141.00 | 2,141.00 | 2,141.00 | -18.93% | 8,900 |
| Jul 9, 2026 | 3,305.00 | 3,465.00 | 2,537.00 | 2,641.00 | 2,641.00 | -18.36% | 7,800 |
| Jul 8, 2026 | 2,835.00 | 3,235.00 | 2,835.00 | 3,235.00 | 3,235.00 | 18.28% | 17,400 |
| Jul 7, 2026 | 2,745.00 | 2,745.00 | 2,545.00 | 2,735.00 | 2,735.00 | 21.83% | 6,400 |
| Jul 6, 2026 | 2,205.00 | 2,245.00 | 2,205.00 | 2,245.00 | 2,245.00 | 21.68% | 2,600 |
| Jul 3, 2026 | 1,781.00 | 1,845.00 | 1,781.00 | 1,845.00 | 1,845.00 | 8.47% | 4,700 |
| Jul 2, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - | 200 |
| Jul 1, 2026 | 1,700.00 | 1,701.00 | 1,660.00 | 1,701.00 | 1,701.00 | 0.06% | 300 |
| Jun 30, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.59% | 300 |
| Jun 29, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -2.31% | 200 |
| Jun 26, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 899 |
| Jun 24, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 899 |
| Jun 23, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 299 |
| Jun 17, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1,199 |
| Jun 16, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 3.80% | 299 |
| Jun 11, 2026 | 1,666.67 | 1,666.67 | 1,666.67 | 1,666.67 | 1,666.67 | - | 299 |
| Jun 3, 2026 | 1,666.67 | 1,666.67 | 1,666.67 | 1,666.67 | 1,666.67 | -3.66% | 299 |
| May 29, 2026 | 1,670.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,730.00 | 0.97% | 1,199 |
| May 28, 2026 | 1,713.33 | 1,713.33 | 1,713.33 | 1,713.33 | 1,713.33 | - | 299 |
| May 25, 2026 | 1,553.33 | 1,713.33 | 1,553.33 | 1,713.33 | 1,713.33 | - | 599 |