MK Seiko Co., Ltd. (TYO:5906)
Japan
· Delayed Price · Currency is JPY 935.00
-40.00 (-4.10%)
Mar 9, 2026, 3:30 PM JST
MK Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 945.00 | 955.00 | 908.00 | 935.00 | 935.00 | -4.10% | 59,700 |
| Mar 6, 2026 | 970.00 | 997.00 | 970.00 | 975.00 | 975.00 | -0.71% | 37,400 |
| Mar 5, 2026 | 963.00 | 1,001.00 | 963.00 | 982.00 | 982.00 | 6.97% | 45,800 |
| Mar 4, 2026 | 950.00 | 965.00 | 900.00 | 918.00 | 918.00 | -6.23% | 102,600 |
| Mar 3, 2026 | 1,008.00 | 1,008.00 | 975.00 | 979.00 | 979.00 | -2.59% | 64,000 |
| Mar 2, 2026 | 989.00 | 1,006.00 | 979.00 | 1,005.00 | 1,005.00 | -0.10% | 63,500 |
| Feb 27, 2026 | 967.00 | 1,009.00 | 967.00 | 1,006.00 | 1,006.00 | 4.25% | 60,400 |
| Feb 26, 2026 | 978.00 | 994.00 | 965.00 | 965.00 | 965.00 | -1.03% | 46,400 |
| Feb 25, 2026 | 983.00 | 990.00 | 966.00 | 975.00 | 975.00 | -1.32% | 38,200 |
| Feb 24, 2026 | 955.00 | 988.00 | 938.00 | 988.00 | 988.00 | 2.60% | 58,400 |
| Feb 20, 2026 | 970.00 | 970.00 | 950.00 | 963.00 | 963.00 | -0.82% | 16,800 |
| Feb 19, 2026 | 960.00 | 971.00 | 955.00 | 971.00 | 971.00 | 0.52% | 21,100 |
| Feb 18, 2026 | 963.00 | 969.00 | 950.00 | 966.00 | 966.00 | 0.31% | 25,300 |
| Feb 17, 2026 | 940.00 | 968.00 | 933.00 | 963.00 | 963.00 | 1.90% | 41,500 |
| Feb 16, 2026 | 900.00 | 946.00 | 885.00 | 945.00 | 945.00 | 4.88% | 62,700 |
| Feb 13, 2026 | 946.00 | 946.00 | 901.00 | 901.00 | 901.00 | -4.76% | 49,800 |
| Feb 12, 2026 | 925.00 | 948.00 | 915.00 | 946.00 | 946.00 | 3.61% | 40,700 |
| Feb 10, 2026 | 925.00 | 925.00 | 903.00 | 913.00 | 913.00 | 0.33% | 30,600 |
| Feb 9, 2026 | 943.00 | 950.00 | 900.00 | 910.00 | 910.00 | -0.87% | 76,700 |
| Feb 6, 2026 | 892.00 | 929.00 | 888.00 | 918.00 | 918.00 | 2.91% | 113,000 |
| Feb 5, 2026 | 871.00 | 914.00 | 853.00 | 892.00 | 892.00 | 1.71% | 144,800 |
| Feb 4, 2026 | 832.00 | 892.00 | 832.00 | 877.00 | 877.00 | 5.54% | 310,900 |
| Feb 3, 2026 | 830.00 | 898.00 | 812.00 | 831.00 | 831.00 | 11.10% | 931,600 |
| Feb 2, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 15.43% | 29,600 |
| Jan 30, 2026 | 649.00 | 655.00 | 640.00 | 648.00 | 648.00 | -0.15% | 31,400 |
| Jan 29, 2026 | 655.00 | 656.00 | 646.00 | 649.00 | 649.00 | -0.92% | 22,700 |
| Jan 28, 2026 | 667.00 | 667.00 | 654.00 | 655.00 | 655.00 | -2.09% | 35,400 |
| Jan 27, 2026 | 682.00 | 682.00 | 666.00 | 669.00 | 669.00 | -2.34% | 28,900 |
| Jan 26, 2026 | 690.00 | 699.00 | 680.00 | 685.00 | 685.00 | -1.86% | 15,100 |
| Jan 23, 2026 | 704.00 | 704.00 | 673.00 | 698.00 | 698.00 | -0.85% | 37,100 |
| Jan 22, 2026 | 697.00 | 735.00 | 695.00 | 704.00 | 704.00 | 0.57% | 99,000 |
| Jan 21, 2026 | 675.00 | 706.00 | 667.00 | 700.00 | 700.00 | 1.01% | 35,800 |
| Jan 20, 2026 | 688.00 | 700.00 | 683.00 | 693.00 | 693.00 | 1.61% | 40,100 |
| Jan 19, 2026 | 672.00 | 685.00 | 670.00 | 682.00 | 682.00 | 1.04% | 36,600 |
| Jan 16, 2026 | 670.00 | 687.00 | 666.00 | 675.00 | 675.00 | 1.20% | 42,000 |
| Jan 15, 2026 | 650.00 | 668.00 | 647.00 | 667.00 | 667.00 | 2.46% | 20,100 |
| Jan 14, 2026 | 653.00 | 656.00 | 647.00 | 651.00 | 651.00 | -0.31% | 12,300 |
| Jan 13, 2026 | 653.00 | 659.00 | 650.00 | 653.00 | 653.00 | 0.15% | 17,600 |
| Jan 9, 2026 | 656.00 | 656.00 | 650.00 | 652.00 | 652.00 | 0.15% | 9,400 |
| Jan 8, 2026 | 659.00 | 669.00 | 651.00 | 651.00 | 651.00 | -1.96% | 17,400 |
| Jan 7, 2026 | 665.00 | 669.00 | 656.00 | 664.00 | 664.00 | -0.75% | 12,800 |
| Jan 6, 2026 | 650.00 | 670.00 | 646.00 | 669.00 | 669.00 | 2.61% | 52,400 |
| Jan 5, 2026 | 651.00 | 656.00 | 639.00 | 652.00 | 652.00 | 0.15% | 33,800 |
| Dec 30, 2025 | 656.00 | 656.00 | 636.00 | 651.00 | 651.00 | -0.76% | 40,100 |
| Dec 29, 2025 | 670.00 | 675.00 | 653.00 | 656.00 | 656.00 | -0.61% | 28,200 |
| Dec 26, 2025 | 666.00 | 678.00 | 637.00 | 660.00 | 660.00 | 0.15% | 83,300 |
| Dec 25, 2025 | 661.00 | 667.00 | 647.00 | 659.00 | 659.00 | -1.79% | 52,400 |
| Dec 24, 2025 | 678.00 | 684.00 | 646.00 | 671.00 | 671.00 | 0.45% | 54,300 |
| Dec 23, 2025 | 644.00 | 668.00 | 632.00 | 668.00 | 668.00 | 3.57% | 86,500 |
| Dec 22, 2025 | 656.00 | 670.00 | 622.00 | 645.00 | 645.00 | -0.15% | 173,400 |
| Dec 19, 2025 | 706.00 | 706.00 | 633.00 | 646.00 | 646.00 | -4.44% | 296,500 |
| Dec 18, 2025 | 690.00 | 720.00 | 651.00 | 676.00 | 676.00 | 4.00% | 836,400 |
| Dec 17, 2025 | 560.00 | 650.00 | 559.00 | 650.00 | 650.00 | 18.18% | 1,028,700 |
| Dec 16, 2025 | 546.00 | 569.00 | 545.00 | 550.00 | 550.00 | 0.73% | 35,200 |
| Dec 15, 2025 | 545.00 | 548.00 | 541.00 | 546.00 | 546.00 | 1.30% | 7,700 |
| Dec 12, 2025 | 541.00 | 544.00 | 537.00 | 539.00 | 539.00 | 0.19% | 6,000 |
| Dec 11, 2025 | 540.00 | 545.00 | 537.00 | 538.00 | 538.00 | -0.55% | 10,400 |
| Dec 10, 2025 | 544.00 | 549.00 | 540.00 | 541.00 | 541.00 | -0.55% | 9,300 |
| Dec 9, 2025 | 547.00 | 548.00 | 543.00 | 544.00 | 544.00 | -0.37% | 7,000 |
| Dec 8, 2025 | 558.00 | 560.00 | 543.00 | 546.00 | 546.00 | -1.27% | 19,800 |
| Dec 5, 2025 | 554.00 | 555.00 | 550.00 | 553.00 | 553.00 | -0.18% | 5,600 |
| Dec 4, 2025 | 547.00 | 554.00 | 546.00 | 554.00 | 554.00 | 2.03% | 10,100 |
| Dec 3, 2025 | 552.00 | 552.00 | 543.00 | 543.00 | 543.00 | -0.55% | 7,000 |
| Dec 2, 2025 | 555.00 | 555.00 | 546.00 | 546.00 | 546.00 | -0.91% | 14,400 |
| Dec 1, 2025 | 554.00 | 554.00 | 547.00 | 551.00 | 551.00 | -0.54% | 7,700 |
| Nov 28, 2025 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 0.73% | 9,900 |
| Nov 27, 2025 | 545.00 | 550.00 | 543.00 | 550.00 | 550.00 | 1.29% | 9,600 |
| Nov 26, 2025 | 542.00 | 545.00 | 536.00 | 543.00 | 543.00 | 0.93% | 9,200 |
| Nov 25, 2025 | 535.00 | 543.00 | 535.00 | 538.00 | 538.00 | 0.19% | 16,400 |
| Nov 21, 2025 | 529.00 | 537.00 | 528.00 | 537.00 | 537.00 | 1.13% | 9,400 |
| Nov 20, 2025 | 537.00 | 537.00 | 528.00 | 531.00 | 531.00 | -0.38% | 11,900 |
| Nov 19, 2025 | 536.00 | 540.00 | 533.00 | 533.00 | 533.00 | -0.56% | 6,800 |
| Nov 18, 2025 | 547.00 | 547.00 | 536.00 | 536.00 | 536.00 | -2.19% | 17,300 |
| Nov 17, 2025 | 550.00 | 556.00 | 543.00 | 548.00 | 548.00 | -0.36% | 23,900 |
| Nov 14, 2025 | 554.00 | 554.00 | 547.00 | 550.00 | 550.00 | -0.90% | 7,000 |
| Nov 13, 2025 | 546.00 | 555.00 | 544.00 | 555.00 | 555.00 | 1.65% | 13,200 |
| Nov 12, 2025 | 554.00 | 555.00 | 543.00 | 546.00 | 546.00 | -1.62% | 17,200 |
| Nov 11, 2025 | 537.00 | 555.00 | 536.00 | 555.00 | 555.00 | 3.93% | 48,200 |
| Nov 10, 2025 | 535.00 | 542.00 | 526.00 | 534.00 | 534.00 | -0.19% | 24,500 |
| Nov 7, 2025 | 534.00 | 539.00 | 534.00 | 535.00 | 535.00 | - | 8,300 |
| Nov 6, 2025 | 528.00 | 542.00 | 528.00 | 535.00 | 535.00 | 0.75% | 12,500 |
| Nov 5, 2025 | 531.00 | 532.00 | 526.00 | 531.00 | 531.00 | -0.19% | 7,400 |
| Nov 4, 2025 | 532.00 | 546.00 | 531.00 | 532.00 | 532.00 | 1.72% | 26,000 |
| Oct 31, 2025 | 538.00 | 538.00 | 523.00 | 523.00 | 523.00 | -3.51% | 25,900 |
| Oct 30, 2025 | 540.00 | 542.00 | 522.00 | 542.00 | 542.00 | 2.26% | 49,900 |
| Oct 29, 2025 | 539.00 | 540.00 | 520.00 | 530.00 | 530.00 | -1.67% | 37,400 |
| Oct 28, 2025 | 542.00 | 553.00 | 538.00 | 539.00 | 539.00 | -0.55% | 20,500 |
| Oct 27, 2025 | 549.00 | 553.00 | 539.00 | 542.00 | 542.00 | -0.73% | 19,800 |
| Oct 24, 2025 | 540.00 | 546.00 | 539.00 | 546.00 | 546.00 | 1.49% | 9,100 |
| Oct 23, 2025 | 535.00 | 538.00 | 532.00 | 538.00 | 538.00 | 0.56% | 10,500 |
| Oct 22, 2025 | 530.00 | 535.00 | 525.00 | 535.00 | 535.00 | 0.94% | 10,500 |
| Oct 21, 2025 | 532.00 | 533.00 | 528.00 | 530.00 | 530.00 | 0.38% | 5,000 |
| Oct 20, 2025 | 516.00 | 528.00 | 516.00 | 528.00 | 528.00 | 2.72% | 7,600 |
| Oct 17, 2025 | 516.00 | 517.00 | 512.00 | 514.00 | 514.00 | -0.96% | 8,800 |
| Oct 16, 2025 | 517.00 | 521.00 | 510.00 | 519.00 | 519.00 | 1.37% | 13,000 |
| Oct 15, 2025 | 510.00 | 519.00 | 510.00 | 512.00 | 512.00 | 0.39% | 22,200 |
| Oct 14, 2025 | 521.00 | 521.00 | 498.00 | 510.00 | 510.00 | -3.04% | 46,700 |
| Oct 10, 2025 | 536.00 | 540.00 | 525.00 | 526.00 | 526.00 | -1.87% | 10,600 |
| Oct 9, 2025 | 540.00 | 542.00 | 536.00 | 536.00 | 536.00 | -0.74% | 4,900 |
| Oct 8, 2025 | 542.00 | 544.00 | 535.00 | 540.00 | 540.00 | -0.37% | 2,900 |