Skip to main content
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,110.00
-20.00 (-0.64%)
At close: Dec 5, 2025

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20253,095.003,100.002,999.003,025.003,025.000.50%155,300
Oct 3, 20252,996.003,015.002,990.003,010.003,010.000.47%75,300
Oct 2, 20253,010.003,035.002,951.002,996.002,996.00-0.47%136,600
Oct 1, 20253,020.003,035.003,005.003,010.003,010.00-1.31%115,700
Sep 30, 20253,040.003,065.003,025.003,050.003,050.00-92,100
Sep 29, 20253,045.003,075.003,030.003,050.003,050.00-0.97%131,700
Sep 26, 20253,040.003,095.003,040.003,080.003,042.001.32%132,500
Sep 25, 20253,060.003,065.003,040.003,040.003,002.49-0.49%98,500
Sep 24, 20253,040.003,055.003,020.003,055.003,017.31-1.29%172,200
Sep 22, 20253,085.003,125.003,080.003,095.003,056.810.65%118,800
Sep 19, 20253,090.003,110.003,050.003,075.003,037.060.49%240,300
Sep 18, 20253,115.003,165.002,995.003,060.003,022.25-1.61%475,700
Sep 17, 20253,135.003,145.003,100.003,110.003,071.63-0.80%69,100
Sep 16, 20253,110.003,150.003,110.003,135.003,096.320.80%70,000
Sep 12, 20253,110.003,130.003,105.003,110.003,071.63-0.32%79,400
Sep 11, 20253,105.003,145.003,095.003,120.003,081.510.32%70,500
Sep 10, 20253,135.003,140.003,105.003,110.003,071.63-1.11%100,900
Sep 9, 20253,175.003,190.003,135.003,145.003,106.20-0.94%113,900
Sep 8, 20253,205.003,205.003,160.003,175.003,135.83-1.09%90,900
Sep 5, 20253,195.003,220.003,175.003,210.003,170.401.74%94,300
Sep 4, 20253,140.003,180.003,115.003,155.003,116.07-0.16%126,300
Sep 3, 20253,095.003,170.003,095.003,160.003,121.012.43%152,700
Sep 2, 20253,070.003,100.003,060.003,085.003,046.941.48%88,000
Sep 1, 20253,025.003,055.003,010.003,040.003,002.490.16%63,600
Aug 29, 20253,030.003,050.003,010.003,035.002,997.56-0.16%102,600
Aug 28, 20253,060.003,075.003,030.003,040.003,002.49-0.16%58,800
Aug 27, 20253,050.003,065.003,035.003,045.003,007.43-0.33%129,400
Aug 26, 20253,095.003,100.003,055.003,055.003,017.31-0.65%93,100
Aug 25, 20253,065.003,085.003,060.003,075.003,037.060.49%86,400
Aug 22, 20253,060.003,075.003,050.003,060.003,022.250.33%75,700
Aug 21, 20253,025.003,060.002,988.003,050.003,012.370.66%163,400
Aug 20, 20253,030.003,050.003,025.003,030.002,992.620.17%67,800
Aug 19, 20253,040.003,065.003,025.003,025.002,987.68-0.17%85,000
Aug 18, 20253,025.003,045.003,010.003,030.002,992.62-0.16%141,900
Aug 15, 20252,994.003,045.002,965.003,035.002,997.561.61%203,300
Aug 14, 20253,010.003,035.002,966.002,987.002,950.153.50%278,100
Aug 13, 20252,890.002,904.002,862.002,886.002,850.390.94%166,000
Aug 12, 20252,835.002,861.002,822.002,859.002,823.731.31%144,400
Aug 8, 20252,831.002,845.002,815.002,822.002,787.180.39%122,000
Aug 7, 20252,820.002,849.002,788.002,811.002,776.320.36%154,700
Aug 6, 20252,775.002,809.002,727.002,801.002,766.442.23%248,500
Aug 5, 20252,716.002,758.002,666.002,740.002,706.193.79%394,600
Aug 4, 20252,498.002,698.002,483.002,640.002,607.434.35%389,000
Aug 1, 20252,497.002,548.002,495.002,530.002,498.792.35%157,400
Jul 31, 20252,474.002,492.002,463.002,472.002,441.500.49%91,300
Jul 30, 20252,474.002,488.002,455.002,460.002,429.65-0.45%94,700
Jul 29, 20252,450.002,477.002,440.002,471.002,440.510.65%107,300
Jul 28, 20252,427.002,462.002,419.002,455.002,424.711.15%89,100
Jul 25, 20252,410.002,447.002,394.002,427.002,397.06-0.29%126,800
Jul 24, 20252,435.002,454.002,423.002,434.002,403.970.41%135,800
Jul 23, 20252,392.002,439.002,380.002,424.002,394.092.36%148,200
Jul 22, 20252,398.002,414.002,368.002,368.002,338.78-0.71%79,800
Jul 18, 20252,399.002,406.002,382.002,385.002,355.57-0.13%67,500
Jul 17, 20252,361.002,389.002,361.002,388.002,358.540.72%96,800
Jul 16, 20252,370.002,397.002,370.002,371.002,341.75-0.38%83,400
Jul 15, 20252,365.002,383.002,355.002,380.002,350.640.17%110,200
Jul 14, 20252,370.002,400.002,346.002,376.002,346.690.21%194,700
Jul 11, 20252,390.002,411.002,360.002,371.002,341.75-0.13%78,700
Jul 10, 20252,389.002,389.002,360.002,374.002,344.71-0.46%116,200