Seiryo Electric Corporation (TYO:4341)
Japan
· Delayed Price · Currency is JPY 957.00
+37.00 (4.02%)
Mar 10, 2026, 1:58 PM JST
Seiryo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 952.00 | 952.00 | 907.00 | 920.00 | 920.00 | -4.86% | 5,400 |
| Mar 6, 2026 | 968.00 | 974.00 | 956.00 | 967.00 | 967.00 | -0.41% | 3,500 |
| Mar 5, 2026 | 952.00 | 975.00 | 951.00 | 971.00 | 971.00 | 2.00% | 4,300 |
| Mar 4, 2026 | 951.00 | 960.00 | 924.00 | 952.00 | 952.00 | -0.94% | 7,000 |
| Mar 3, 2026 | 940.00 | 978.00 | 940.00 | 961.00 | 961.00 | 2.45% | 7,200 |
| Mar 2, 2026 | 954.00 | 957.00 | 933.00 | 938.00 | 938.00 | -3.50% | 4,600 |
| Feb 27, 2026 | 970.00 | 972.00 | 965.00 | 972.00 | 972.00 | 0.31% | 4,800 |
| Feb 26, 2026 | 960.00 | 969.00 | 951.00 | 969.00 | 969.00 | 1.04% | 3,700 |
| Feb 25, 2026 | 943.00 | 968.00 | 943.00 | 959.00 | 959.00 | 1.91% | 3,400 |
| Feb 24, 2026 | 932.00 | 944.00 | 932.00 | 941.00 | 941.00 | 0.97% | 3,400 |
| Feb 20, 2026 | 955.00 | 955.00 | 906.00 | 932.00 | 932.00 | -3.92% | 6,400 |
| Feb 19, 2026 | 898.00 | 980.00 | 898.00 | 970.00 | 970.00 | 10.10% | 44,900 |
| Feb 18, 2026 | 888.00 | 897.00 | 873.00 | 881.00 | 881.00 | -0.79% | 5,300 |
| Feb 17, 2026 | 865.00 | 898.00 | 865.00 | 888.00 | 888.00 | 2.66% | 14,200 |
| Feb 16, 2026 | 833.00 | 873.00 | 833.00 | 865.00 | 865.00 | 5.23% | 16,400 |
| Feb 13, 2026 | 820.00 | 823.00 | 820.00 | 822.00 | 822.00 | -0.36% | 3,400 |
| Feb 12, 2026 | 833.00 | 839.00 | 812.00 | 825.00 | 825.00 | -0.36% | 14,900 |
| Feb 10, 2026 | 813.00 | 828.00 | 800.00 | 828.00 | 828.00 | 1.72% | 38,400 |
| Feb 9, 2026 | 885.00 | 892.00 | 780.00 | 814.00 | 814.00 | -1.45% | 141,200 |
| Feb 6, 2026 | 823.00 | 827.00 | 818.00 | 826.00 | 826.00 | 0.85% | 5,600 |
| Feb 5, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 819.00 | -0.12% | 400 |
| Feb 4, 2026 | 817.00 | 831.00 | 817.00 | 820.00 | 820.00 | 0.61% | 8,800 |
| Feb 3, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 815.00 | 1.49% | 2,000 |
| Feb 2, 2026 | 811.00 | 812.00 | 791.00 | 803.00 | 803.00 | -0.86% | 5,100 |
| Jan 30, 2026 | 806.00 | 810.00 | 798.00 | 810.00 | 810.00 | 0.50% | 3,800 |
| Jan 29, 2026 | 797.00 | 806.00 | 796.00 | 806.00 | 806.00 | 1.13% | 5,000 |
| Jan 28, 2026 | 806.00 | 806.00 | 796.00 | 797.00 | 797.00 | -1.12% | 4,300 |
| Jan 27, 2026 | 808.00 | 820.00 | 801.00 | 806.00 | 806.00 | - | 5,000 |
| Jan 26, 2026 | 803.00 | 812.00 | 800.00 | 806.00 | 806.00 | 1.13% | 7,200 |
| Jan 23, 2026 | 840.00 | 840.00 | 794.00 | 797.00 | 797.00 | -3.39% | 10,500 |
| Jan 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - | 200 |
| Jan 21, 2026 | 825.00 | 832.00 | 825.00 | 825.00 | 825.00 | -0.60% | 28,100 |
| Jan 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - | 400 |
| Jan 19, 2026 | 823.00 | 850.00 | 823.00 | 830.00 | 830.00 | 0.61% | 4,700 |
| Jan 16, 2026 | 811.00 | 825.00 | 811.00 | 825.00 | 825.00 | 0.61% | 4,800 |
| Jan 15, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.74% | 1,800 |
| Jan 14, 2026 | 808.00 | 814.00 | 808.00 | 814.00 | 814.00 | 0.74% | 2,000 |
| Jan 13, 2026 | 807.00 | 809.00 | 802.00 | 808.00 | 808.00 | 0.75% | 700 |
| Jan 9, 2026 | 795.00 | 802.00 | 792.00 | 802.00 | 802.00 | 1.26% | 2,400 |
| Jan 8, 2026 | 791.00 | 794.00 | 791.00 | 792.00 | 792.00 | 0.25% | 500 |
| Jan 7, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 790.00 | -0.75% | 700 |
| Jan 6, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | 100 |
| Jan 5, 2026 | 791.00 | 800.00 | 777.00 | 796.00 | 796.00 | 1.27% | 7,300 |
| Dec 30, 2025 | 789.00 | 794.00 | 786.00 | 786.00 | 786.00 | -0.76% | 900 |
| Dec 29, 2025 | 796.00 | 796.00 | 786.00 | 792.00 | 792.00 | 1.28% | 2,600 |
| Dec 26, 2025 | 783.00 | 790.00 | 781.00 | 782.00 | 782.00 | -1.01% | 4,800 |
| Dec 25, 2025 | 790.00 | 790.00 | 768.00 | 790.00 | 790.00 | -0.25% | 4,100 |
| Dec 24, 2025 | 790.00 | 792.00 | 790.00 | 792.00 | 792.00 | 0.13% | 700 |
| Dec 23, 2025 | 777.00 | 800.00 | 777.00 | 791.00 | 791.00 | 2.20% | 2,300 |
| Dec 22, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | - | 100 |
| Dec 19, 2025 | 774.00 | 779.00 | 772.00 | 774.00 | 774.00 | - | 1,500 |
| Dec 18, 2025 | 772.00 | 776.00 | 772.00 | 774.00 | 774.00 | -0.39% | 2,700 |
| Dec 17, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | 0.39% | 200 |
| Dec 16, 2025 | 774.00 | 775.00 | 774.00 | 774.00 | 774.00 | -0.13% | 600 |
| Dec 15, 2025 | 774.00 | 775.00 | 771.00 | 775.00 | 775.00 | -0.26% | 5,800 |
| Dec 12, 2025 | 780.00 | 780.00 | 777.00 | 777.00 | 777.00 | -0.89% | 2,600 |
| Dec 11, 2025 | 799.00 | 799.00 | 784.00 | 784.00 | 784.00 | -2.12% | 3,000 |
| Dec 10, 2025 | 792.00 | 801.00 | 791.00 | 801.00 | 801.00 | 1.39% | 1,500 |
| Dec 9, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0.89% | 200 |
| Dec 8, 2025 | 783.00 | 783.00 | 782.00 | 783.00 | 783.00 | - | 300 |
| Dec 5, 2025 | 789.00 | 789.00 | 781.00 | 783.00 | 783.00 | -0.76% | 500 |
| Dec 4, 2025 | 781.00 | 789.00 | 781.00 | 789.00 | 789.00 | 1.15% | 700 |
| Dec 3, 2025 | 779.00 | 780.00 | 779.00 | 780.00 | 780.00 | 0.13% | 200 |
| Dec 2, 2025 | 782.00 | 791.00 | 779.00 | 779.00 | 779.00 | 0.39% | 700 |
| Dec 1, 2025 | 776.00 | 784.00 | 776.00 | 776.00 | 776.00 | 0.26% | 1,300 |
| Nov 28, 2025 | 775.00 | 785.00 | 770.00 | 774.00 | 774.00 | -0.13% | 3,600 |
| Nov 27, 2025 | 769.00 | 777.00 | 763.00 | 775.00 | 775.00 | -0.90% | 7,000 |
| Nov 26, 2025 | 780.00 | 791.00 | 780.00 | 782.00 | 782.00 | -0.51% | 2,300 |
| Nov 25, 2025 | 781.00 | 789.00 | 777.00 | 786.00 | 786.00 | 0.64% | 1,800 |
| Nov 21, 2025 | 785.00 | 785.00 | 781.00 | 781.00 | 781.00 | 0.13% | 200 |
| Nov 20, 2025 | 780.00 | 784.00 | 778.00 | 780.00 | 780.00 | 0.52% | 900 |
| Nov 19, 2025 | 779.00 | 780.00 | 776.00 | 776.00 | 776.00 | -0.51% | 700 |
| Nov 18, 2025 | 781.00 | 784.00 | 776.00 | 780.00 | 780.00 | -0.13% | 1,100 |
| Nov 17, 2025 | 763.00 | 781.00 | 763.00 | 781.00 | 781.00 | 0.13% | 3,100 |
| Nov 14, 2025 | 779.00 | 780.00 | 779.00 | 780.00 | 780.00 | 0.13% | 200 |
| Nov 13, 2025 | 778.00 | 779.00 | 772.00 | 779.00 | 779.00 | -0.26% | 4,000 |
| Nov 12, 2025 | 796.00 | 797.00 | 781.00 | 781.00 | 781.00 | -1.88% | 2,600 |
| Nov 11, 2025 | 801.00 | 803.00 | 796.00 | 796.00 | 796.00 | -1.00% | 700 |
| Nov 10, 2025 | 800.00 | 804.00 | 798.00 | 804.00 | 804.00 | 0.88% | 1,000 |
| Nov 7, 2025 | 804.00 | 825.00 | 795.00 | 797.00 | 797.00 | -0.62% | 6,500 |
| Nov 6, 2025 | 801.00 | 802.00 | 801.00 | 802.00 | 802.00 | 0.12% | 600 |
| Nov 5, 2025 | 797.00 | 801.00 | 795.00 | 801.00 | 801.00 | 0.25% | 500 |
| Nov 4, 2025 | 810.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.87% | 4,900 |
| Oct 31, 2025 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -0.12% | 100 |
| Oct 30, 2025 | 808.00 | 808.00 | 806.00 | 807.00 | 807.00 | -0.25% | 800 |
| Oct 29, 2025 | 809.00 | 811.00 | 804.00 | 809.00 | 809.00 | 0.25% | 2,100 |
| Oct 28, 2025 | 815.00 | 816.00 | 807.00 | 807.00 | 807.00 | -1.22% | 1,300 |
| Oct 27, 2025 | 818.00 | 820.00 | 810.00 | 817.00 | 817.00 | -0.12% | 2,500 |
| Oct 24, 2025 | 817.00 | 818.00 | 814.00 | 818.00 | 818.00 | 0.25% | 1,300 |
| Oct 23, 2025 | 816.00 | 816.00 | 816.00 | 816.00 | 816.00 | 0.74% | 400 |
| Oct 22, 2025 | 815.00 | 816.00 | 810.00 | 810.00 | 810.00 | -0.37% | 800 |
| Oct 20, 2025 | 813.00 | 813.00 | 813.00 | 813.00 | 813.00 | - | 500 |
| Oct 16, 2025 | 807.00 | 813.00 | 807.00 | 813.00 | 813.00 | 1.37% | 400 |
| Oct 15, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -0.50% | 100 |
| Oct 14, 2025 | 810.00 | 810.00 | 806.00 | 806.00 | 806.00 | -1.83% | 600 |
| Oct 10, 2025 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -0.24% | 100 |
| Oct 8, 2025 | 810.00 | 823.00 | 808.00 | 823.00 | 823.00 | 1.60% | 1,800 |
| Oct 7, 2025 | 820.00 | 820.00 | 810.00 | 810.00 | 810.00 | -0.61% | 200 |
| Oct 6, 2025 | 821.00 | 823.00 | 815.00 | 815.00 | 815.00 | - | 1,400 |
| Oct 3, 2025 | 806.00 | 815.00 | 802.00 | 815.00 | 815.00 | 0.37% | 2,700 |