MK Seiko Co., Ltd. (TYO:5906)
Japan
· Delayed Price · Currency is JPY 865.00
+4.00 (0.46%)
Apr 28, 2026, 3:30 PM JST
MK Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 861.00 | 880.00 | 860.00 | 865.00 | 865.00 | 0.46% | 15,100 |
| Apr 27, 2026 | 850.00 | 865.00 | 850.00 | 861.00 | 861.00 | 1.41% | 11,400 |
| Apr 24, 2026 | 863.00 | 877.00 | 837.00 | 849.00 | 849.00 | -1.51% | 15,100 |
| Apr 23, 2026 | 890.00 | 897.00 | 862.00 | 862.00 | 862.00 | -3.79% | 13,400 |
| Apr 22, 2026 | 896.00 | 899.00 | 885.00 | 896.00 | 896.00 | 0.67% | 3,400 |
| Apr 21, 2026 | 895.00 | 895.00 | 887.00 | 890.00 | 890.00 | - | 3,600 |
| Apr 20, 2026 | 902.00 | 902.00 | 890.00 | 890.00 | 890.00 | 0.34% | 7,500 |
| Apr 17, 2026 | 887.00 | 910.00 | 886.00 | 887.00 | 887.00 | - | 11,800 |
| Apr 16, 2026 | 896.00 | 904.00 | 886.00 | 887.00 | 887.00 | - | 11,600 |
| Apr 15, 2026 | 899.00 | 907.00 | 882.00 | 887.00 | 887.00 | -0.67% | 11,800 |
| Apr 14, 2026 | 893.00 | 911.00 | 893.00 | 893.00 | 893.00 | - | 9,700 |
| Apr 13, 2026 | 914.00 | 917.00 | 890.00 | 893.00 | 893.00 | -2.51% | 16,600 |
| Apr 10, 2026 | 942.00 | 943.00 | 916.00 | 916.00 | 916.00 | -1.19% | 16,800 |
| Apr 9, 2026 | 913.00 | 953.00 | 913.00 | 927.00 | 927.00 | 1.42% | 32,200 |
| Apr 8, 2026 | 902.00 | 916.00 | 899.00 | 914.00 | 914.00 | 3.04% | 24,800 |
| Apr 7, 2026 | 886.00 | 902.00 | 885.00 | 887.00 | 887.00 | 1.03% | 27,400 |
| Apr 6, 2026 | 877.00 | 887.00 | 875.00 | 878.00 | 878.00 | 0.92% | 16,200 |
| Apr 3, 2026 | 864.00 | 874.00 | 864.00 | 870.00 | 870.00 | 0.58% | 14,000 |
| Apr 2, 2026 | 869.00 | 889.00 | 857.00 | 865.00 | 865.00 | -0.12% | 32,000 |
| Apr 1, 2026 | 865.00 | 869.00 | 861.00 | 866.00 | 866.00 | 3.71% | 16,400 |
| Mar 31, 2026 | 828.00 | 848.00 | 823.00 | 835.00 | 835.00 | 0.72% | 19,000 |
| Mar 30, 2026 | 833.00 | 835.00 | 822.00 | 829.00 | 829.00 | -4.16% | 42,500 |
| Mar 27, 2026 | 857.00 | 872.00 | 855.00 | 865.00 | 865.00 | 0.12% | 24,600 |
| Mar 26, 2026 | 881.00 | 892.00 | 863.00 | 864.00 | 864.00 | -1.48% | 28,200 |
| Mar 25, 2026 | 871.00 | 884.00 | 857.00 | 877.00 | 877.00 | 2.69% | 120,600 |
| Mar 24, 2026 | 850.00 | 864.00 | 837.00 | 854.00 | 854.00 | 3.02% | 40,700 |
| Mar 23, 2026 | 850.00 | 850.00 | 814.00 | 829.00 | 829.00 | -3.27% | 67,800 |
| Mar 19, 2026 | 879.00 | 879.00 | 855.00 | 857.00 | 857.00 | -3.38% | 74,300 |
| Mar 18, 2026 | 883.00 | 904.00 | 874.00 | 887.00 | 887.00 | -2.85% | 69,700 |
| Mar 17, 2026 | 925.00 | 927.00 | 911.00 | 913.00 | 898.00 | 0.33% | 70,500 |
| Mar 16, 2026 | 913.00 | 917.00 | 902.00 | 910.00 | 895.05 | -1.19% | 40,400 |
| Mar 13, 2026 | 930.00 | 952.00 | 918.00 | 921.00 | 905.87 | -3.96% | 72,500 |
| Mar 12, 2026 | 985.00 | 1,005.00 | 955.00 | 959.00 | 943.24 | -1.13% | 70,400 |
| Mar 11, 2026 | 965.00 | 990.00 | 958.00 | 970.00 | 954.06 | 1.25% | 48,700 |
| Mar 10, 2026 | 950.00 | 971.00 | 947.00 | 958.00 | 942.26 | 2.46% | 27,100 |
| Mar 9, 2026 | 945.00 | 955.00 | 908.00 | 935.00 | 919.64 | -4.10% | 59,700 |
| Mar 6, 2026 | 970.00 | 997.00 | 970.00 | 975.00 | 958.98 | -0.71% | 37,400 |
| Mar 5, 2026 | 963.00 | 1,001.00 | 963.00 | 982.00 | 965.87 | 6.97% | 45,800 |
| Mar 4, 2026 | 950.00 | 965.00 | 900.00 | 918.00 | 902.92 | -6.23% | 102,600 |
| Mar 3, 2026 | 1,008.00 | 1,008.00 | 975.00 | 979.00 | 962.92 | -2.59% | 64,000 |
| Mar 2, 2026 | 989.00 | 1,006.00 | 979.00 | 1,005.00 | 988.49 | -0.10% | 63,500 |
| Feb 27, 2026 | 967.00 | 1,009.00 | 967.00 | 1,006.00 | 989.47 | 4.25% | 60,400 |
| Feb 26, 2026 | 978.00 | 994.00 | 965.00 | 965.00 | 949.15 | -1.03% | 46,400 |
| Feb 25, 2026 | 983.00 | 990.00 | 966.00 | 975.00 | 958.98 | -1.32% | 38,200 |
| Feb 24, 2026 | 955.00 | 988.00 | 938.00 | 988.00 | 971.77 | 2.60% | 58,400 |
| Feb 20, 2026 | 970.00 | 970.00 | 950.00 | 963.00 | 947.18 | -0.82% | 16,800 |
| Feb 19, 2026 | 960.00 | 971.00 | 955.00 | 971.00 | 955.05 | 0.52% | 21,100 |
| Feb 18, 2026 | 963.00 | 969.00 | 950.00 | 966.00 | 950.13 | 0.31% | 25,300 |
| Feb 17, 2026 | 940.00 | 968.00 | 933.00 | 963.00 | 947.18 | 1.90% | 41,500 |
| Feb 16, 2026 | 900.00 | 946.00 | 885.00 | 945.00 | 929.47 | 4.88% | 62,700 |
| Feb 13, 2026 | 946.00 | 946.00 | 901.00 | 901.00 | 886.20 | -4.76% | 49,800 |
| Feb 12, 2026 | 925.00 | 948.00 | 915.00 | 946.00 | 930.46 | 3.61% | 40,700 |
| Feb 10, 2026 | 925.00 | 925.00 | 903.00 | 913.00 | 898.00 | 0.33% | 30,600 |
| Feb 9, 2026 | 943.00 | 950.00 | 900.00 | 910.00 | 895.05 | -0.87% | 76,700 |
| Feb 6, 2026 | 892.00 | 929.00 | 888.00 | 918.00 | 902.92 | 2.91% | 113,000 |
| Feb 5, 2026 | 871.00 | 914.00 | 853.00 | 892.00 | 877.35 | 1.71% | 144,800 |
| Feb 4, 2026 | 832.00 | 892.00 | 832.00 | 877.00 | 862.59 | 5.54% | 310,900 |
| Feb 3, 2026 | 830.00 | 898.00 | 812.00 | 831.00 | 817.35 | 11.10% | 931,600 |
| Feb 2, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 735.71 | 15.43% | 29,600 |
| Jan 30, 2026 | 649.00 | 655.00 | 640.00 | 648.00 | 637.35 | -0.15% | 31,400 |
| Jan 29, 2026 | 655.00 | 656.00 | 646.00 | 649.00 | 638.34 | -0.92% | 22,700 |
| Jan 28, 2026 | 667.00 | 667.00 | 654.00 | 655.00 | 644.24 | -2.09% | 35,400 |
| Jan 27, 2026 | 682.00 | 682.00 | 666.00 | 669.00 | 658.01 | -2.34% | 28,900 |
| Jan 26, 2026 | 690.00 | 699.00 | 680.00 | 685.00 | 673.75 | -1.86% | 15,100 |
| Jan 23, 2026 | 704.00 | 704.00 | 673.00 | 698.00 | 686.53 | -0.85% | 37,100 |
| Jan 22, 2026 | 697.00 | 735.00 | 695.00 | 704.00 | 692.43 | 0.57% | 99,000 |
| Jan 21, 2026 | 675.00 | 706.00 | 667.00 | 700.00 | 688.50 | 1.01% | 35,800 |
| Jan 20, 2026 | 688.00 | 700.00 | 683.00 | 693.00 | 681.61 | 1.61% | 40,100 |
| Jan 19, 2026 | 672.00 | 685.00 | 670.00 | 682.00 | 670.80 | 1.04% | 36,600 |
| Jan 16, 2026 | 670.00 | 687.00 | 666.00 | 675.00 | 663.91 | 1.20% | 42,000 |
| Jan 15, 2026 | 650.00 | 668.00 | 647.00 | 667.00 | 656.04 | 2.46% | 20,100 |
| Jan 14, 2026 | 653.00 | 656.00 | 647.00 | 651.00 | 640.30 | -0.31% | 12,300 |
| Jan 13, 2026 | 653.00 | 659.00 | 650.00 | 653.00 | 642.27 | 0.15% | 17,600 |
| Jan 9, 2026 | 656.00 | 656.00 | 650.00 | 652.00 | 641.29 | 0.15% | 9,400 |
| Jan 8, 2026 | 659.00 | 669.00 | 651.00 | 651.00 | 640.30 | -1.96% | 17,400 |
| Jan 7, 2026 | 665.00 | 669.00 | 656.00 | 664.00 | 653.09 | -0.75% | 12,800 |
| Jan 6, 2026 | 650.00 | 670.00 | 646.00 | 669.00 | 658.01 | 2.61% | 52,400 |
| Jan 5, 2026 | 651.00 | 656.00 | 639.00 | 652.00 | 641.29 | 0.15% | 33,800 |
| Dec 30, 2025 | 656.00 | 656.00 | 636.00 | 651.00 | 640.30 | -0.76% | 40,100 |
| Dec 29, 2025 | 670.00 | 675.00 | 653.00 | 656.00 | 645.22 | -0.61% | 28,200 |
| Dec 26, 2025 | 666.00 | 678.00 | 637.00 | 660.00 | 649.16 | 0.15% | 83,300 |
| Dec 25, 2025 | 661.00 | 667.00 | 647.00 | 659.00 | 648.17 | -1.79% | 52,400 |
| Dec 24, 2025 | 678.00 | 684.00 | 646.00 | 671.00 | 659.98 | 0.45% | 54,300 |
| Dec 23, 2025 | 644.00 | 668.00 | 632.00 | 668.00 | 657.03 | 3.57% | 86,500 |
| Dec 22, 2025 | 656.00 | 670.00 | 622.00 | 645.00 | 634.40 | -0.15% | 173,400 |
| Dec 19, 2025 | 706.00 | 706.00 | 633.00 | 646.00 | 635.39 | -4.44% | 296,500 |
| Dec 18, 2025 | 690.00 | 720.00 | 651.00 | 676.00 | 664.89 | 4.00% | 836,400 |
| Dec 17, 2025 | 560.00 | 650.00 | 559.00 | 650.00 | 639.32 | 18.18% | 1,028,700 |
| Dec 16, 2025 | 546.00 | 569.00 | 545.00 | 550.00 | 540.96 | 0.73% | 35,200 |
| Dec 15, 2025 | 545.00 | 548.00 | 541.00 | 546.00 | 537.03 | 1.30% | 7,700 |
| Dec 12, 2025 | 541.00 | 544.00 | 537.00 | 539.00 | 530.14 | 0.19% | 6,000 |
| Dec 11, 2025 | 540.00 | 545.00 | 537.00 | 538.00 | 529.16 | -0.55% | 10,400 |
| Dec 10, 2025 | 544.00 | 549.00 | 540.00 | 541.00 | 532.11 | -0.55% | 9,300 |
| Dec 9, 2025 | 547.00 | 548.00 | 543.00 | 544.00 | 535.06 | -0.37% | 7,000 |
| Dec 8, 2025 | 558.00 | 560.00 | 543.00 | 546.00 | 537.03 | -1.27% | 19,800 |
| Dec 5, 2025 | 554.00 | 555.00 | 550.00 | 553.00 | 543.91 | -0.18% | 5,600 |
| Dec 4, 2025 | 547.00 | 554.00 | 546.00 | 554.00 | 544.90 | 2.03% | 10,100 |
| Dec 3, 2025 | 552.00 | 552.00 | 543.00 | 543.00 | 534.08 | -0.55% | 7,000 |
| Dec 2, 2025 | 555.00 | 555.00 | 546.00 | 546.00 | 537.03 | -0.91% | 14,400 |
| Dec 1, 2025 | 554.00 | 554.00 | 547.00 | 551.00 | 541.95 | -0.54% | 7,700 |