Seiryo Electric Corporation (TYO:4341)
Japan
· Delayed Price · Currency is JPY 796.00
-3.00 (-0.38%)
Apr 28, 2026, 3:30 PM JST
Seiryo Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 799.00 | 808.00 | 794.00 | 796.00 | 796.00 | -0.38% | 4,900 |
| Apr 27, 2026 | 803.00 | 803.00 | 799.00 | 799.00 | 799.00 | -0.37% | 3,200 |
| Apr 24, 2026 | 801.00 | 803.00 | 798.00 | 802.00 | 802.00 | 0.63% | 2,000 |
| Apr 23, 2026 | 801.00 | 801.00 | 796.00 | 797.00 | 797.00 | -0.50% | 2,000 |
| Apr 22, 2026 | 800.00 | 801.00 | 795.00 | 801.00 | 801.00 | 0.25% | 4,400 |
| Apr 21, 2026 | 801.00 | 801.00 | 799.00 | 799.00 | 799.00 | -0.25% | 800 |
| Apr 20, 2026 | 802.00 | 803.00 | 798.00 | 801.00 | 801.00 | - | 3,600 |
| Apr 17, 2026 | 801.00 | 802.00 | 797.00 | 801.00 | 801.00 | - | 2,100 |
| Apr 16, 2026 | 802.00 | 802.00 | 797.00 | 801.00 | 801.00 | - | 6,800 |
| Apr 15, 2026 | 802.00 | 803.00 | 800.00 | 801.00 | 801.00 | -0.12% | 4,000 |
| Apr 14, 2026 | 802.00 | 802.00 | 800.00 | 802.00 | 802.00 | 0.12% | 2,000 |
| Apr 13, 2026 | 806.00 | 806.00 | 796.00 | 801.00 | 801.00 | -0.74% | 3,100 |
| Apr 10, 2026 | 805.00 | 807.00 | 801.00 | 807.00 | 807.00 | 0.25% | 2,400 |
| Apr 9, 2026 | 804.00 | 806.00 | 801.00 | 805.00 | 805.00 | 0.12% | 2,600 |
| Apr 8, 2026 | 801.00 | 809.00 | 790.00 | 804.00 | 804.00 | 0.75% | 10,000 |
| Apr 7, 2026 | 800.00 | 803.00 | 798.00 | 798.00 | 798.00 | -0.25% | 2,600 |
| Apr 6, 2026 | 803.00 | 803.00 | 799.00 | 800.00 | 800.00 | 0.38% | 4,700 |
| Apr 3, 2026 | 801.00 | 810.00 | 797.00 | 797.00 | 797.00 | 0.63% | 6,700 |
| Apr 2, 2026 | 806.00 | 812.00 | 789.00 | 792.00 | 792.00 | -1.37% | 12,600 |
| Apr 1, 2026 | 801.00 | 810.00 | 800.00 | 803.00 | 803.00 | 0.63% | 6,500 |
| Mar 31, 2026 | 799.00 | 806.00 | 796.00 | 798.00 | 798.00 | -0.25% | 6,200 |
| Mar 30, 2026 | 791.00 | 821.00 | 791.00 | 800.00 | 800.00 | -4.08% | 14,300 |
| Mar 27, 2026 | 835.00 | 840.00 | 826.00 | 834.00 | 804.00 | -0.71% | 21,600 |
| Mar 26, 2026 | 852.00 | 852.00 | 833.00 | 840.00 | 809.78 | -0.24% | 12,400 |
| Mar 25, 2026 | 828.00 | 844.00 | 821.00 | 842.00 | 811.71 | 1.94% | 13,800 |
| Mar 24, 2026 | 855.00 | 855.00 | 818.00 | 826.00 | 796.29 | -2.94% | 29,200 |
| Mar 23, 2026 | 830.00 | 858.00 | 825.00 | 851.00 | 820.39 | -0.82% | 49,700 |
| Mar 19, 2026 | 1,001.00 | 1,011.00 | 833.00 | 858.00 | 827.14 | -16.54% | 315,900 |
| Mar 18, 2026 | 1,000.00 | 1,040.00 | 991.00 | 1,028.00 | 991.02 | 3.94% | 18,000 |
| Mar 17, 2026 | 950.00 | 989.00 | 950.00 | 989.00 | 953.42 | 4.66% | 12,600 |
| Mar 16, 2026 | 945.00 | 957.00 | 940.00 | 945.00 | 911.01 | - | 1,400 |
| Mar 13, 2026 | 940.00 | 952.00 | 914.00 | 945.00 | 911.01 | -1.05% | 5,400 |
| Mar 12, 2026 | 953.00 | 955.00 | 953.00 | 955.00 | 920.65 | 0.21% | 500 |
| Mar 11, 2026 | 960.00 | 960.00 | 953.00 | 953.00 | 918.72 | -0.73% | 1,500 |
| Mar 10, 2026 | 950.00 | 960.00 | 931.00 | 960.00 | 925.47 | 4.35% | 3,600 |
| Mar 9, 2026 | 952.00 | 952.00 | 907.00 | 920.00 | 886.91 | -4.86% | 5,400 |
| Mar 6, 2026 | 968.00 | 974.00 | 956.00 | 967.00 | 932.22 | -0.41% | 3,500 |
| Mar 5, 2026 | 952.00 | 975.00 | 951.00 | 971.00 | 936.07 | 2.00% | 4,300 |
| Mar 4, 2026 | 951.00 | 960.00 | 924.00 | 952.00 | 917.76 | -0.94% | 7,000 |
| Mar 3, 2026 | 940.00 | 978.00 | 940.00 | 961.00 | 926.43 | 2.45% | 7,200 |
| Mar 2, 2026 | 954.00 | 957.00 | 933.00 | 938.00 | 904.26 | -3.50% | 4,600 |
| Feb 27, 2026 | 970.00 | 972.00 | 965.00 | 972.00 | 937.04 | 0.31% | 4,800 |
| Feb 26, 2026 | 960.00 | 969.00 | 951.00 | 969.00 | 934.14 | 1.04% | 3,700 |
| Feb 25, 2026 | 943.00 | 968.00 | 943.00 | 959.00 | 924.50 | 1.91% | 3,400 |
| Feb 24, 2026 | 932.00 | 944.00 | 932.00 | 941.00 | 907.15 | 0.97% | 3,400 |
| Feb 20, 2026 | 955.00 | 955.00 | 906.00 | 932.00 | 898.47 | -3.92% | 6,400 |
| Feb 19, 2026 | 898.00 | 980.00 | 898.00 | 970.00 | 935.11 | 10.10% | 44,900 |
| Feb 18, 2026 | 888.00 | 897.00 | 873.00 | 881.00 | 849.31 | -0.79% | 5,300 |
| Feb 17, 2026 | 865.00 | 898.00 | 865.00 | 888.00 | 856.06 | 2.66% | 14,200 |
| Feb 16, 2026 | 833.00 | 873.00 | 833.00 | 865.00 | 833.88 | 5.23% | 16,400 |
| Feb 13, 2026 | 820.00 | 823.00 | 820.00 | 822.00 | 792.43 | -0.36% | 3,400 |
| Feb 12, 2026 | 833.00 | 839.00 | 812.00 | 825.00 | 795.32 | -0.36% | 14,900 |
| Feb 10, 2026 | 813.00 | 828.00 | 800.00 | 828.00 | 798.22 | 1.72% | 38,400 |
| Feb 9, 2026 | 885.00 | 892.00 | 780.00 | 814.00 | 784.72 | -1.45% | 141,200 |
| Feb 6, 2026 | 823.00 | 827.00 | 818.00 | 826.00 | 796.29 | 0.85% | 5,600 |
| Feb 5, 2026 | 820.00 | 820.00 | 819.00 | 819.00 | 789.54 | -0.12% | 400 |
| Feb 4, 2026 | 817.00 | 831.00 | 817.00 | 820.00 | 790.50 | 0.61% | 8,800 |
| Feb 3, 2026 | 810.00 | 815.00 | 810.00 | 815.00 | 785.68 | 1.49% | 2,000 |
| Feb 2, 2026 | 811.00 | 812.00 | 791.00 | 803.00 | 774.12 | -0.86% | 5,100 |
| Jan 30, 2026 | 806.00 | 810.00 | 798.00 | 810.00 | 780.86 | 0.50% | 3,800 |
| Jan 29, 2026 | 797.00 | 806.00 | 796.00 | 806.00 | 777.01 | 1.13% | 5,000 |
| Jan 28, 2026 | 806.00 | 806.00 | 796.00 | 797.00 | 768.33 | -1.12% | 4,300 |
| Jan 27, 2026 | 808.00 | 820.00 | 801.00 | 806.00 | 777.01 | - | 5,000 |
| Jan 26, 2026 | 803.00 | 812.00 | 800.00 | 806.00 | 777.01 | 1.13% | 7,200 |
| Jan 23, 2026 | 840.00 | 840.00 | 794.00 | 797.00 | 768.33 | -3.39% | 10,500 |
| Jan 22, 2026 | 825.00 | 825.00 | 825.00 | 825.00 | 795.32 | - | 200 |
| Jan 21, 2026 | 825.00 | 832.00 | 825.00 | 825.00 | 795.32 | -0.60% | 28,100 |
| Jan 20, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 800.14 | - | 400 |
| Jan 19, 2026 | 823.00 | 850.00 | 823.00 | 830.00 | 800.14 | 0.61% | 4,700 |
| Jan 16, 2026 | 811.00 | 825.00 | 811.00 | 825.00 | 795.32 | 0.61% | 4,800 |
| Jan 15, 2026 | 813.00 | 820.00 | 810.00 | 820.00 | 790.50 | 0.74% | 1,800 |
| Jan 14, 2026 | 808.00 | 814.00 | 808.00 | 814.00 | 784.72 | 0.74% | 2,000 |
| Jan 13, 2026 | 807.00 | 809.00 | 802.00 | 808.00 | 778.94 | 0.75% | 700 |
| Jan 9, 2026 | 795.00 | 802.00 | 792.00 | 802.00 | 773.15 | 1.26% | 2,400 |
| Jan 8, 2026 | 791.00 | 794.00 | 791.00 | 792.00 | 763.51 | 0.25% | 500 |
| Jan 7, 2026 | 796.00 | 796.00 | 790.00 | 790.00 | 761.58 | -0.75% | 700 |
| Jan 6, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 767.37 | - | 100 |
| Jan 5, 2026 | 791.00 | 800.00 | 777.00 | 796.00 | 767.37 | 1.27% | 7,300 |
| Dec 30, 2025 | 789.00 | 794.00 | 786.00 | 786.00 | 757.73 | -0.76% | 900 |
| Dec 29, 2025 | 796.00 | 796.00 | 786.00 | 792.00 | 763.51 | 1.28% | 2,600 |
| Dec 26, 2025 | 783.00 | 790.00 | 781.00 | 782.00 | 753.87 | -1.01% | 4,800 |
| Dec 25, 2025 | 790.00 | 790.00 | 768.00 | 790.00 | 761.58 | -0.25% | 4,100 |
| Dec 24, 2025 | 790.00 | 792.00 | 790.00 | 792.00 | 763.51 | 0.13% | 700 |
| Dec 23, 2025 | 777.00 | 800.00 | 777.00 | 791.00 | 762.55 | 2.20% | 2,300 |
| Dec 22, 2025 | 774.00 | 774.00 | 774.00 | 774.00 | 746.16 | - | 100 |
| Dec 19, 2025 | 774.00 | 779.00 | 772.00 | 774.00 | 746.16 | - | 1,500 |
| Dec 18, 2025 | 772.00 | 776.00 | 772.00 | 774.00 | 746.16 | -0.39% | 2,700 |
| Dec 17, 2025 | 777.00 | 777.00 | 777.00 | 777.00 | 749.05 | 0.39% | 200 |
| Dec 16, 2025 | 774.00 | 775.00 | 774.00 | 774.00 | 746.16 | -0.13% | 600 |
| Dec 15, 2025 | 774.00 | 775.00 | 771.00 | 775.00 | 747.12 | -0.26% | 5,800 |
| Dec 12, 2025 | 780.00 | 780.00 | 777.00 | 777.00 | 749.05 | -0.89% | 2,600 |
| Dec 11, 2025 | 799.00 | 799.00 | 784.00 | 784.00 | 755.80 | -2.12% | 3,000 |
| Dec 10, 2025 | 792.00 | 801.00 | 791.00 | 801.00 | 772.19 | 1.39% | 1,500 |
| Dec 9, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 761.58 | 0.89% | 200 |
| Dec 8, 2025 | 783.00 | 783.00 | 782.00 | 783.00 | 754.83 | - | 300 |
| Dec 5, 2025 | 789.00 | 789.00 | 781.00 | 783.00 | 754.83 | -0.76% | 500 |
| Dec 4, 2025 | 781.00 | 789.00 | 781.00 | 789.00 | 760.62 | 1.15% | 700 |
| Dec 3, 2025 | 779.00 | 780.00 | 779.00 | 780.00 | 751.94 | 0.13% | 200 |
| Dec 2, 2025 | 782.00 | 791.00 | 779.00 | 779.00 | 750.98 | 0.39% | 700 |
| Dec 1, 2025 | 776.00 | 784.00 | 776.00 | 776.00 | 748.09 | 0.26% | 1,300 |