Skip to main content
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,205.00
-225.00 (-6.56%)
At close: Mar 9, 2026

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,350.003,465.003,330.003,430.003,430.00-1.44%282,800
Mar 5, 20263,465.003,545.003,410.003,480.003,480.004.19%342,100
Mar 4, 20263,360.003,440.003,295.003,340.003,340.00-4.16%226,300
Mar 3, 20263,620.003,635.003,470.003,485.003,485.00-4.65%283,300
Mar 2, 20263,595.003,665.003,565.003,655.003,655.000.55%296,400
Feb 27, 20263,515.003,650.003,490.003,635.003,635.004.01%541,900
Feb 26, 20263,545.003,550.003,480.003,495.003,495.00-1.83%443,600
Feb 25, 20263,610.003,640.003,540.003,560.003,560.00-0.28%230,200
Feb 24, 20263,600.003,650.003,550.003,570.003,570.00-0.56%268,700
Feb 20, 20263,540.003,610.003,520.003,590.003,590.000.14%237,300
Feb 19, 20263,530.003,595.003,530.003,585.003,585.001.27%193,300
Feb 18, 20263,505.003,560.003,500.003,540.003,540.001.58%168,700
Feb 17, 20263,455.003,520.003,420.003,485.003,485.001.46%219,300
Feb 16, 20263,435.003,470.003,420.003,435.003,435.001.03%175,500
Feb 13, 20263,440.003,460.003,360.003,400.003,400.00-1.02%144,200
Feb 12, 20263,400.003,470.003,400.003,435.003,435.002.08%194,700
Feb 10, 20263,350.003,390.003,265.003,365.003,365.001.05%271,400
Feb 9, 20263,475.003,480.003,265.003,330.003,330.00-2.20%305,700
Feb 6, 20263,355.003,410.003,325.003,405.003,405.002.56%259,600
Feb 5, 20263,345.003,400.003,320.003,320.003,320.000.91%222,100
Feb 4, 20263,220.003,310.003,220.003,290.003,290.002.97%209,700
Feb 3, 20263,155.003,215.003,145.003,195.003,195.002.57%116,400
Feb 2, 20263,165.003,175.003,115.003,115.003,115.00-1.42%186,300
Jan 30, 20263,110.003,180.003,085.003,160.003,160.001.44%147,700
Jan 29, 20263,170.003,195.003,085.003,115.003,115.00-1.58%191,400
Jan 28, 20263,175.003,200.003,135.003,165.003,165.00-1.56%141,600
Jan 27, 20263,210.003,225.003,160.003,215.003,215.00-0.77%186,800
Jan 26, 20263,260.003,285.003,200.003,240.003,240.00-2.41%373,000
Jan 23, 20263,300.003,335.003,275.003,320.003,320.002.00%319,300
Jan 22, 20263,160.003,275.003,160.003,255.003,255.003.50%350,400
Jan 21, 20263,085.003,145.003,080.003,145.003,145.00-0.32%139,700
Jan 20, 20263,110.003,170.003,090.003,155.003,155.001.28%142,000
Jan 19, 20263,120.003,120.003,065.003,115.003,115.00-0.32%130,700
Jan 16, 20263,050.003,125.003,040.003,125.003,125.001.46%194,400
Jan 15, 20263,075.003,080.003,055.003,080.003,080.000.16%141,300
Jan 14, 20263,080.003,100.003,070.003,075.003,075.00-0.16%98,500
Jan 13, 20263,045.003,085.003,030.003,080.003,080.002.16%253,300
Jan 9, 20263,020.003,040.003,005.003,015.003,015.00-0.50%192,000
Jan 8, 20263,040.003,045.003,010.003,030.003,030.00-0.98%183,600
Jan 7, 20263,020.003,060.003,015.003,060.003,060.00-0.65%225,800
Jan 6, 20263,080.003,110.003,055.003,080.003,080.000.33%139,400
Jan 5, 20263,060.003,090.003,060.003,070.003,070.000.33%103,600
Dec 30, 20253,090.003,100.003,055.003,060.003,060.00-1.13%95,400
Dec 29, 20253,095.003,105.003,070.003,095.003,095.00-148,900
Dec 26, 20253,105.003,120.003,080.003,095.003,095.00-0.32%152,900
Dec 25, 20253,130.003,145.003,105.003,105.003,105.00-0.32%117,300
Dec 24, 20253,125.003,135.003,100.003,115.003,115.00-0.48%125,200
Dec 23, 20253,130.003,145.003,105.003,130.003,130.00-1.26%176,200
Dec 22, 20253,220.003,220.003,140.003,170.003,170.00-2.01%177,900
Dec 19, 20253,195.003,250.003,180.003,235.003,235.001.09%146,800
Dec 18, 20253,200.003,210.003,175.003,200.003,200.00-122,200
Dec 17, 20253,180.003,250.003,170.003,200.003,200.002.24%221,300
Dec 16, 20253,210.003,230.003,130.003,130.003,130.00-2.95%95,200
Dec 15, 20253,225.003,250.003,210.003,225.003,225.000.31%52,900
Dec 12, 20253,220.003,240.003,210.003,215.003,215.000.78%66,000
Dec 11, 20253,230.003,255.003,185.003,190.003,190.00-62,100
Dec 10, 20253,250.003,285.003,190.003,190.003,190.00-1.85%109,500
Dec 9, 20253,210.003,300.003,200.003,250.003,250.003.50%179,800
Dec 8, 20253,110.003,140.003,100.003,140.003,140.000.96%60,900
Dec 5, 20253,110.003,135.003,060.003,110.003,110.00-0.64%97,200
Dec 4, 20253,135.003,150.003,110.003,130.003,130.00-82,600
Dec 3, 20253,140.003,160.003,125.003,130.003,130.00-0.63%97,000
Dec 2, 20253,175.003,175.003,125.003,150.003,150.00-97,100
Dec 1, 20253,230.003,235.003,150.003,150.003,150.00-2.48%94,700
Nov 28, 20253,200.003,235.003,195.003,230.003,230.001.10%75,600
Nov 27, 20253,210.003,220.003,190.003,195.003,195.00-0.47%97,500
Nov 26, 20253,205.003,230.003,165.003,210.003,210.000.63%148,300
Nov 25, 20253,185.003,190.003,140.003,190.003,190.001.27%147,000
Nov 21, 20253,025.003,150.003,025.003,150.003,150.004.30%202,600
Nov 20, 20253,040.003,055.003,015.003,020.003,020.000.50%96,200
Nov 19, 20253,055.003,065.002,979.003,005.003,005.00-1.48%138,400
Nov 18, 20253,035.003,060.003,020.003,050.003,050.00-90,100
Nov 17, 20253,115.003,115.003,015.003,050.003,050.00-2.71%118,300
Nov 14, 20253,155.003,175.003,075.003,135.003,135.003.13%169,800
Nov 13, 20253,150.003,185.003,000.003,040.003,040.00-2.88%222,200
Nov 12, 20253,130.003,160.003,105.003,130.003,130.00-101,200
Nov 11, 20253,165.003,190.003,110.003,130.003,130.001.95%149,100
Nov 10, 20253,100.003,115.003,060.003,070.003,070.00-0.65%119,000
Nov 7, 20253,130.003,130.003,060.003,090.003,090.00-1.90%71,400
Nov 6, 20253,130.003,165.003,120.003,150.003,150.000.96%97,000
Nov 5, 20253,170.003,170.003,075.003,120.003,120.00-1.58%145,100
Nov 4, 20253,125.003,180.003,125.003,170.003,170.00-112,300
Oct 31, 20253,155.003,170.003,120.003,170.003,170.001.44%110,100
Oct 30, 20253,130.003,150.003,115.003,125.003,125.000.32%416,100
Oct 29, 20253,120.003,130.003,085.003,115.003,115.00-0.48%133,400
Oct 28, 20253,200.003,225.003,120.003,130.003,130.00-3.10%107,700
Oct 27, 20253,200.003,235.003,200.003,230.003,230.001.73%113,700
Oct 24, 20253,170.003,195.003,160.003,175.003,175.00-110,400
Oct 23, 20253,130.003,190.003,120.003,175.003,175.001.60%232,700
Oct 22, 20253,095.003,140.003,090.003,125.003,125.001.79%238,600
Oct 21, 20253,040.003,115.003,015.003,070.003,070.001.32%168,300
Oct 20, 20253,040.003,040.003,010.003,030.003,030.000.83%78,900
Oct 17, 20253,035.003,035.002,994.003,005.003,005.00-0.66%61,000
Oct 16, 20253,045.003,050.003,005.003,025.003,025.000.33%79,800
Oct 15, 20252,994.003,025.002,967.003,015.003,015.001.96%72,500
Oct 14, 20252,991.003,040.002,954.002,957.002,957.00-2.89%127,100
Oct 10, 20253,025.003,065.003,015.003,045.003,045.00-0.98%115,600
Oct 9, 20252,974.003,095.002,973.003,075.003,075.002.53%198,900
Oct 8, 20253,025.003,055.002,998.002,999.002,999.00-1.67%103,500
Oct 7, 20253,005.003,080.002,995.003,050.003,050.000.83%113,800