Skip to main content
Seiren Co.,Ltd. (TYO:3569)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+55.00 (1.76%)
Apr 28, 2026, 3:30 PM JST

Seiren Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,115.003,180.003,115.003,180.003,180.001.76%146,400
Apr 27, 20263,110.003,150.003,090.003,125.003,125.00-120,300
Apr 24, 20263,195.003,205.003,120.003,125.003,125.00-2.34%122,800
Apr 23, 20263,195.003,205.003,165.003,200.003,200.00-105,100
Apr 22, 20263,250.003,250.003,185.003,200.003,200.00-1.69%120,200
Apr 21, 20263,290.003,295.003,240.003,255.003,255.000.15%99,000
Apr 20, 20263,275.003,275.003,240.003,250.003,250.000.31%73,800
Apr 17, 20263,280.003,285.003,220.003,240.003,240.00-1.37%157,400
Apr 16, 20263,260.003,285.003,240.003,285.003,285.001.23%118,000
Apr 15, 20263,310.003,330.003,235.003,245.003,245.00-1.22%96,000
Apr 14, 20263,270.003,285.003,245.003,285.003,285.001.08%79,200
Apr 13, 20263,205.003,270.003,175.003,250.003,250.000.62%191,200
Apr 10, 20263,250.003,265.003,210.003,230.003,230.00-0.15%100,300
Apr 9, 20263,300.003,320.003,225.003,235.003,235.00-1.82%154,700
Apr 8, 20263,285.003,310.003,265.003,295.003,295.003.62%117,300
Apr 7, 20263,140.003,185.003,135.003,180.003,180.001.44%98,900
Apr 6, 20263,125.003,165.003,100.003,135.003,135.000.48%77,900
Apr 3, 20263,135.003,160.003,120.003,120.003,120.00-0.79%64,600
Apr 2, 20263,200.003,200.003,120.003,145.003,145.00-0.63%159,000
Apr 1, 20263,155.003,185.003,115.003,165.003,165.002.59%101,800
Mar 31, 20263,000.003,090.002,990.003,085.003,085.002.15%188,000
Mar 30, 20262,990.003,030.002,975.003,020.003,020.00-3.67%161,500
Mar 27, 20263,115.003,160.003,100.003,135.003,097.000.80%202,000
Mar 26, 20263,145.003,150.003,070.003,110.003,072.30-1.58%153,000
Mar 25, 20263,210.003,210.003,160.003,160.003,121.700.64%115,500
Mar 24, 20263,185.003,190.003,115.003,140.003,101.941.78%147,900
Mar 23, 20263,100.003,105.003,040.003,085.003,047.61-2.06%196,300
Mar 19, 20263,250.003,255.003,150.003,150.003,111.82-3.23%168,400
Mar 18, 20263,245.003,275.003,245.003,255.003,215.551.24%108,800
Mar 17, 20263,210.003,250.003,195.003,215.003,176.032.39%143,200
Mar 16, 20263,165.003,195.003,120.003,140.003,101.94-0.95%194,900
Mar 13, 20263,160.003,205.003,140.003,170.003,131.58-1.86%154,800
Mar 12, 20263,265.003,285.003,180.003,230.003,190.85-2.42%141,900
Mar 11, 20263,310.003,360.003,300.003,310.003,269.882.00%164,600
Mar 10, 20263,230.003,285.003,210.003,245.003,205.671.25%206,800
Mar 9, 20263,010.003,225.002,980.003,205.003,166.15-6.56%509,400
Mar 6, 20263,350.003,465.003,330.003,430.003,388.42-1.44%282,800
Mar 5, 20263,465.003,545.003,410.003,480.003,437.824.19%342,100
Mar 4, 20263,360.003,440.003,295.003,340.003,299.52-4.16%226,300
Mar 3, 20263,620.003,635.003,470.003,485.003,442.76-4.65%283,300
Mar 2, 20263,595.003,665.003,565.003,655.003,610.700.55%296,400
Feb 27, 20263,515.003,650.003,490.003,635.003,590.944.01%541,900
Feb 26, 20263,545.003,550.003,480.003,495.003,452.64-1.83%443,600
Feb 25, 20263,610.003,640.003,540.003,560.003,516.85-0.28%230,200
Feb 24, 20263,600.003,650.003,550.003,570.003,526.73-0.56%268,700
Feb 20, 20263,540.003,610.003,520.003,590.003,546.480.14%237,300
Feb 19, 20263,530.003,595.003,530.003,585.003,541.551.27%193,300
Feb 18, 20263,505.003,560.003,500.003,540.003,497.091.58%168,700
Feb 17, 20263,455.003,520.003,420.003,485.003,442.761.46%219,300
Feb 16, 20263,435.003,470.003,420.003,435.003,393.361.03%175,500
Feb 13, 20263,440.003,460.003,360.003,400.003,358.79-1.02%144,200
Feb 12, 20263,400.003,470.003,400.003,435.003,393.362.08%194,700
Feb 10, 20263,350.003,390.003,265.003,365.003,324.211.05%271,400
Feb 9, 20263,475.003,480.003,265.003,330.003,289.64-2.20%305,700
Feb 6, 20263,355.003,410.003,325.003,405.003,363.732.56%259,600
Feb 5, 20263,345.003,400.003,320.003,320.003,279.760.91%222,100
Feb 4, 20263,220.003,310.003,220.003,290.003,250.122.97%209,700
Feb 3, 20263,155.003,215.003,145.003,195.003,156.272.57%116,400
Feb 2, 20263,165.003,175.003,115.003,115.003,077.24-1.42%186,300
Jan 30, 20263,110.003,180.003,085.003,160.003,121.701.44%147,700
Jan 29, 20263,170.003,195.003,085.003,115.003,077.24-1.58%191,400
Jan 28, 20263,175.003,200.003,135.003,165.003,126.64-1.56%141,600
Jan 27, 20263,210.003,225.003,160.003,215.003,176.03-0.77%186,800
Jan 26, 20263,260.003,285.003,200.003,240.003,200.73-2.41%373,000
Jan 23, 20263,300.003,335.003,275.003,320.003,279.762.00%319,300
Jan 22, 20263,160.003,275.003,160.003,255.003,215.553.50%350,400
Jan 21, 20263,085.003,145.003,080.003,145.003,106.88-0.32%139,700
Jan 20, 20263,110.003,170.003,090.003,155.003,116.761.28%142,000
Jan 19, 20263,120.003,120.003,065.003,115.003,077.24-0.32%130,700
Jan 16, 20263,050.003,125.003,040.003,125.003,087.121.46%194,400
Jan 15, 20263,075.003,080.003,055.003,080.003,042.670.16%141,300
Jan 14, 20263,080.003,100.003,070.003,075.003,037.73-0.16%98,500
Jan 13, 20263,045.003,085.003,030.003,080.003,042.672.16%253,300
Jan 9, 20263,020.003,040.003,005.003,015.002,978.45-0.50%192,000
Jan 8, 20263,040.003,045.003,010.003,030.002,993.27-0.98%183,600
Jan 7, 20263,020.003,060.003,015.003,060.003,022.91-0.65%225,800
Jan 6, 20263,080.003,110.003,055.003,080.003,042.670.33%139,400
Jan 5, 20263,060.003,090.003,060.003,070.003,032.790.33%103,600
Dec 30, 20253,090.003,100.003,055.003,060.003,022.91-1.13%95,400
Dec 29, 20253,095.003,105.003,070.003,095.003,057.48-148,900
Dec 26, 20253,105.003,120.003,080.003,095.003,057.48-0.32%152,900
Dec 25, 20253,130.003,145.003,105.003,105.003,067.36-0.32%117,300
Dec 24, 20253,125.003,135.003,100.003,115.003,077.24-0.48%125,200
Dec 23, 20253,130.003,145.003,105.003,130.003,092.06-1.26%176,200
Dec 22, 20253,220.003,220.003,140.003,170.003,131.58-2.01%177,900
Dec 19, 20253,195.003,250.003,180.003,235.003,195.791.09%146,800
Dec 18, 20253,200.003,210.003,175.003,200.003,161.21-122,200
Dec 17, 20253,180.003,250.003,170.003,200.003,161.212.24%221,300
Dec 16, 20253,210.003,230.003,130.003,130.003,092.06-2.95%95,200
Dec 15, 20253,225.003,250.003,210.003,225.003,185.910.31%52,900
Dec 12, 20253,220.003,240.003,210.003,215.003,176.030.78%66,000
Dec 11, 20253,230.003,255.003,185.003,190.003,151.33-62,100
Dec 10, 20253,250.003,285.003,190.003,190.003,151.33-1.85%109,500
Dec 9, 20253,210.003,300.003,200.003,250.003,210.613.50%179,800
Dec 8, 20253,110.003,140.003,100.003,140.003,101.940.96%60,900
Dec 5, 20253,110.003,135.003,060.003,110.003,072.30-0.64%97,200
Dec 4, 20253,135.003,150.003,110.003,130.003,092.06-82,600
Dec 3, 20253,140.003,160.003,125.003,130.003,092.06-0.63%97,000
Dec 2, 20253,175.003,175.003,125.003,150.003,111.82-97,100
Dec 1, 20253,230.003,235.003,150.003,150.003,111.82-2.48%94,700