Seikitokyu Kogyo Co., Ltd. (TYO:1898)
Japan
· Delayed Price · Currency is JPY 1,487.00
+35.00 (2.41%)
Apr 28, 2026, 3:30 PM JST
Seikitokyu Kogyo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,452.00 | 1,487.00 | 1,448.00 | 1,487.00 | 1,487.00 | 2.41% | 134,500 |
| Apr 27, 2026 | 1,450.00 | 1,459.00 | 1,444.00 | 1,452.00 | 1,452.00 | -0.07% | 97,800 |
| Apr 24, 2026 | 1,463.00 | 1,467.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.41% | 76,800 |
| Apr 23, 2026 | 1,453.00 | 1,461.00 | 1,445.00 | 1,459.00 | 1,459.00 | - | 133,900 |
| Apr 22, 2026 | 1,465.00 | 1,467.00 | 1,451.00 | 1,459.00 | 1,459.00 | -0.41% | 141,000 |
| Apr 21, 2026 | 1,477.00 | 1,480.00 | 1,463.00 | 1,465.00 | 1,465.00 | -0.68% | 103,600 |
| Apr 20, 2026 | 1,478.00 | 1,483.00 | 1,465.00 | 1,475.00 | 1,475.00 | 0.14% | 138,400 |
| Apr 17, 2026 | 1,475.00 | 1,482.00 | 1,468.00 | 1,473.00 | 1,473.00 | -0.14% | 119,800 |
| Apr 16, 2026 | 1,481.00 | 1,487.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.61% | 154,600 |
| Apr 15, 2026 | 1,501.00 | 1,504.00 | 1,476.00 | 1,484.00 | 1,484.00 | -0.60% | 175,700 |
| Apr 14, 2026 | 1,510.00 | 1,517.00 | 1,486.00 | 1,493.00 | 1,493.00 | -0.80% | 161,600 |
| Apr 13, 2026 | 1,527.00 | 1,530.00 | 1,502.00 | 1,505.00 | 1,505.00 | -1.83% | 92,500 |
| Apr 10, 2026 | 1,560.00 | 1,568.00 | 1,528.00 | 1,533.00 | 1,533.00 | -1.29% | 77,700 |
| Apr 9, 2026 | 1,572.00 | 1,580.00 | 1,551.00 | 1,553.00 | 1,553.00 | -1.08% | 86,600 |
| Apr 8, 2026 | 1,565.00 | 1,574.00 | 1,564.00 | 1,570.00 | 1,570.00 | 1.49% | 126,200 |
| Apr 7, 2026 | 1,533.00 | 1,551.00 | 1,532.00 | 1,547.00 | 1,547.00 | 1.18% | 96,800 |
| Apr 6, 2026 | 1,535.00 | 1,540.00 | 1,528.00 | 1,529.00 | 1,529.00 | -0.20% | 58,700 |
| Apr 3, 2026 | 1,543.00 | 1,556.00 | 1,531.00 | 1,532.00 | 1,532.00 | -1.03% | 78,500 |
| Apr 2, 2026 | 1,556.00 | 1,577.00 | 1,538.00 | 1,548.00 | 1,548.00 | 0.26% | 150,000 |
| Apr 1, 2026 | 1,530.00 | 1,544.00 | 1,519.00 | 1,544.00 | 1,544.00 | 2.93% | 185,300 |
| Mar 31, 2026 | 1,506.00 | 1,517.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.12% | 159,600 |
| Mar 30, 2026 | 1,489.00 | 1,517.00 | 1,478.00 | 1,517.00 | 1,517.00 | -3.99% | 201,400 |
| Mar 27, 2026 | 1,561.00 | 1,586.00 | 1,560.00 | 1,580.00 | 1,545.00 | 0.77% | 158,300 |
| Mar 26, 2026 | 1,580.00 | 1,580.00 | 1,556.00 | 1,568.00 | 1,533.27 | -0.63% | 111,800 |
| Mar 25, 2026 | 1,578.00 | 1,583.00 | 1,573.00 | 1,578.00 | 1,543.04 | 1.48% | 115,700 |
| Mar 24, 2026 | 1,559.00 | 1,562.00 | 1,542.00 | 1,555.00 | 1,520.55 | 1.44% | 103,200 |
| Mar 23, 2026 | 1,550.00 | 1,551.00 | 1,529.00 | 1,533.00 | 1,499.04 | -2.54% | 165,300 |
| Mar 19, 2026 | 1,590.00 | 1,592.00 | 1,570.00 | 1,573.00 | 1,538.16 | -1.75% | 193,300 |
| Mar 18, 2026 | 1,580.00 | 1,603.00 | 1,580.00 | 1,601.00 | 1,565.53 | 1.72% | 99,200 |
| Mar 17, 2026 | 1,568.00 | 1,587.00 | 1,565.00 | 1,574.00 | 1,539.13 | 1.03% | 79,500 |
| Mar 16, 2026 | 1,563.00 | 1,573.00 | 1,558.00 | 1,558.00 | 1,523.49 | -0.76% | 77,000 |
| Mar 13, 2026 | 1,561.00 | 1,583.00 | 1,561.00 | 1,570.00 | 1,535.22 | -0.44% | 139,300 |
| Mar 12, 2026 | 1,600.00 | 1,601.00 | 1,575.00 | 1,577.00 | 1,542.07 | -2.17% | 117,500 |
| Mar 11, 2026 | 1,614.00 | 1,622.00 | 1,609.00 | 1,612.00 | 1,576.29 | 0.94% | 112,800 |
| Mar 10, 2026 | 1,597.00 | 1,601.00 | 1,580.00 | 1,597.00 | 1,561.62 | 1.85% | 139,900 |
| Mar 9, 2026 | 1,562.00 | 1,574.00 | 1,542.00 | 1,568.00 | 1,533.27 | -2.12% | 205,200 |
| Mar 6, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,602.00 | 1,566.51 | -2.26% | 195,600 |
| Mar 5, 2026 | 1,641.00 | 1,644.00 | 1,625.00 | 1,639.00 | 1,602.69 | 2.50% | 155,900 |
| Mar 4, 2026 | 1,640.00 | 1,645.00 | 1,580.00 | 1,599.00 | 1,563.58 | -3.73% | 293,900 |
| Mar 3, 2026 | 1,688.00 | 1,688.00 | 1,659.00 | 1,661.00 | 1,624.21 | -1.60% | 217,600 |
| Mar 2, 2026 | 1,700.00 | 1,700.00 | 1,681.00 | 1,688.00 | 1,650.61 | -2.09% | 223,700 |
| Feb 27, 2026 | 1,701.00 | 1,724.00 | 1,689.00 | 1,724.00 | 1,685.81 | 1.77% | 226,600 |
| Feb 26, 2026 | 1,689.00 | 1,703.00 | 1,686.00 | 1,694.00 | 1,656.47 | -0.12% | 216,500 |
| Feb 25, 2026 | 1,693.00 | 1,700.00 | 1,682.00 | 1,696.00 | 1,658.43 | 0.53% | 157,800 |
| Feb 24, 2026 | 1,681.00 | 1,699.00 | 1,668.00 | 1,687.00 | 1,649.63 | 0.36% | 155,600 |
| Feb 20, 2026 | 1,685.00 | 1,685.00 | 1,672.00 | 1,681.00 | 1,643.76 | -0.53% | 91,100 |
| Feb 19, 2026 | 1,685.00 | 1,693.00 | 1,673.00 | 1,690.00 | 1,652.56 | 0.06% | 113,700 |
| Feb 18, 2026 | 1,683.00 | 1,698.00 | 1,677.00 | 1,689.00 | 1,651.59 | 0.72% | 74,400 |
| Feb 17, 2026 | 1,693.00 | 1,694.00 | 1,674.00 | 1,677.00 | 1,639.85 | -1.06% | 99,700 |
| Feb 16, 2026 | 1,678.00 | 1,695.00 | 1,664.00 | 1,695.00 | 1,657.45 | 1.01% | 178,100 |
| Feb 13, 2026 | 1,693.00 | 1,702.00 | 1,667.00 | 1,678.00 | 1,640.83 | -1.35% | 201,400 |
| Feb 12, 2026 | 1,700.00 | 1,704.00 | 1,692.00 | 1,701.00 | 1,663.32 | 0.29% | 196,200 |
| Feb 10, 2026 | 1,695.00 | 1,708.00 | 1,689.00 | 1,696.00 | 1,658.43 | -0.06% | 196,800 |
| Feb 9, 2026 | 1,710.00 | 1,713.00 | 1,683.00 | 1,697.00 | 1,659.41 | 0.24% | 252,900 |
| Feb 6, 2026 | 1,656.00 | 1,696.00 | 1,640.00 | 1,693.00 | 1,655.50 | -0.59% | 321,400 |
| Feb 5, 2026 | 1,720.00 | 1,722.00 | 1,698.00 | 1,703.00 | 1,665.28 | 0.06% | 228,400 |
| Feb 4, 2026 | 1,682.00 | 1,714.00 | 1,680.00 | 1,702.00 | 1,664.30 | 1.19% | 174,200 |
| Feb 3, 2026 | 1,688.00 | 1,691.00 | 1,677.00 | 1,682.00 | 1,644.74 | 0.84% | 130,600 |
| Feb 2, 2026 | 1,670.00 | 1,688.00 | 1,660.00 | 1,668.00 | 1,631.05 | -0.12% | 107,600 |
| Jan 30, 2026 | 1,655.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,633.01 | 1.09% | 98,000 |
| Jan 29, 2026 | 1,648.00 | 1,658.00 | 1,632.00 | 1,652.00 | 1,615.41 | 0.12% | 104,700 |
| Jan 28, 2026 | 1,665.00 | 1,665.00 | 1,647.00 | 1,650.00 | 1,613.45 | -1.32% | 127,100 |
| Jan 27, 2026 | 1,673.00 | 1,682.00 | 1,664.00 | 1,672.00 | 1,634.96 | -0.54% | 116,700 |
| Jan 26, 2026 | 1,690.00 | 1,690.00 | 1,672.00 | 1,681.00 | 1,643.76 | -1.00% | 218,600 |
| Jan 23, 2026 | 1,728.00 | 1,728.00 | 1,684.00 | 1,698.00 | 1,660.39 | -1.74% | 456,500 |
| Jan 22, 2026 | 1,702.00 | 1,729.00 | 1,702.00 | 1,728.00 | 1,689.72 | 1.65% | 196,300 |
| Jan 21, 2026 | 1,689.00 | 1,706.00 | 1,682.00 | 1,700.00 | 1,662.34 | -0.53% | 155,700 |
| Jan 20, 2026 | 1,704.00 | 1,709.00 | 1,695.00 | 1,709.00 | 1,671.14 | 0.41% | 98,600 |
| Jan 19, 2026 | 1,700.00 | 1,704.00 | 1,689.00 | 1,702.00 | 1,664.30 | 0.12% | 120,600 |
| Jan 16, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,662.34 | 0.24% | 111,900 |
| Jan 15, 2026 | 1,680.00 | 1,698.00 | 1,678.00 | 1,696.00 | 1,658.43 | 0.89% | 159,400 |
| Jan 14, 2026 | 1,673.00 | 1,684.00 | 1,671.00 | 1,681.00 | 1,643.76 | 0.36% | 167,400 |
| Jan 13, 2026 | 1,696.00 | 1,696.00 | 1,670.00 | 1,675.00 | 1,637.90 | -0.12% | 156,400 |
| Jan 9, 2026 | 1,681.00 | 1,694.00 | 1,673.00 | 1,677.00 | 1,639.85 | 0.06% | 122,500 |
| Jan 8, 2026 | 1,660.00 | 1,682.00 | 1,658.00 | 1,676.00 | 1,638.87 | 0.96% | 106,000 |
| Jan 7, 2026 | 1,660.00 | 1,675.00 | 1,652.00 | 1,660.00 | 1,623.23 | -0.36% | 144,300 |
| Jan 6, 2026 | 1,648.00 | 1,668.00 | 1,648.00 | 1,666.00 | 1,629.09 | 1.77% | 258,600 |
| Jan 5, 2026 | 1,647.00 | 1,653.00 | 1,631.00 | 1,637.00 | 1,600.74 | -0.73% | 155,100 |
| Dec 30, 2025 | 1,656.00 | 1,659.00 | 1,646.00 | 1,649.00 | 1,612.47 | -0.06% | 185,300 |
| Dec 29, 2025 | 1,640.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,613.45 | 0.86% | 182,900 |
| Dec 26, 2025 | 1,640.00 | 1,641.00 | 1,630.00 | 1,636.00 | 1,599.76 | -0.06% | 116,400 |
| Dec 25, 2025 | 1,636.00 | 1,639.00 | 1,630.00 | 1,637.00 | 1,600.74 | 0.37% | 93,600 |
| Dec 24, 2025 | 1,630.00 | 1,637.00 | 1,627.00 | 1,631.00 | 1,594.87 | -0.06% | 128,800 |
| Dec 23, 2025 | 1,613.00 | 1,633.00 | 1,613.00 | 1,632.00 | 1,595.85 | 1.12% | 117,800 |
| Dec 22, 2025 | 1,625.00 | 1,626.00 | 1,609.00 | 1,614.00 | 1,578.25 | -0.68% | 90,700 |
| Dec 19, 2025 | 1,622.00 | 1,625.00 | 1,613.00 | 1,625.00 | 1,589.00 | 0.25% | 143,000 |
| Dec 18, 2025 | 1,600.00 | 1,622.00 | 1,596.00 | 1,621.00 | 1,585.09 | 0.87% | 101,000 |
| Dec 17, 2025 | 1,614.00 | 1,614.00 | 1,599.00 | 1,607.00 | 1,571.40 | -0.19% | 81,000 |
| Dec 16, 2025 | 1,624.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,574.34 | -0.86% | 73,600 |
| Dec 15, 2025 | 1,607.00 | 1,625.00 | 1,598.00 | 1,624.00 | 1,588.03 | 1.63% | 133,900 |
| Dec 12, 2025 | 1,589.00 | 1,598.00 | 1,584.00 | 1,598.00 | 1,562.60 | 1.14% | 98,100 |
| Dec 11, 2025 | 1,607.00 | 1,613.00 | 1,580.00 | 1,580.00 | 1,545.00 | -1.43% | 157,600 |
| Dec 10, 2025 | 1,610.00 | 1,614.00 | 1,603.00 | 1,603.00 | 1,567.49 | -0.12% | 89,400 |
| Dec 9, 2025 | 1,620.00 | 1,622.00 | 1,605.00 | 1,605.00 | 1,569.45 | -0.86% | 98,800 |
| Dec 8, 2025 | 1,606.00 | 1,620.00 | 1,604.00 | 1,619.00 | 1,583.14 | 0.81% | 135,300 |
| Dec 5, 2025 | 1,584.00 | 1,607.00 | 1,584.00 | 1,606.00 | 1,570.42 | 1.13% | 194,600 |
| Dec 4, 2025 | 1,589.00 | 1,596.00 | 1,582.00 | 1,588.00 | 1,552.82 | -0.38% | 164,100 |
| Dec 3, 2025 | 1,593.00 | 1,600.00 | 1,583.00 | 1,594.00 | 1,558.69 | 0.13% | 224,700 |
| Dec 2, 2025 | 1,586.00 | 1,597.00 | 1,573.00 | 1,592.00 | 1,556.73 | 0.06% | 160,000 |
| Dec 1, 2025 | 1,610.00 | 1,610.00 | 1,578.00 | 1,591.00 | 1,555.76 | -1.24% | 176,400 |