Skip to main content
Seibu Electric & Machinery Co., Ltd. (TYO:6144)
Japan flag Japan · Delayed Price · Currency is JPY
2,871.00
+41.00 (1.45%)
Apr 28, 2026, 3:30 PM JST

TYO:6144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,854.002,872.002,833.002,871.002,871.001.45%3,200
Apr 27, 20262,829.002,858.002,814.002,830.002,830.00-0.28%4,300
Apr 24, 20262,831.002,838.002,796.002,838.002,838.00-0.42%2,800
Apr 23, 20262,858.002,904.002,799.002,850.002,850.00-1.99%6,700
Apr 22, 20262,949.002,959.002,843.002,908.002,908.00-0.14%7,000
Apr 21, 20262,864.002,918.002,862.002,912.002,912.001.68%6,200
Apr 20, 20262,826.002,864.002,825.002,864.002,864.000.56%3,900
Apr 17, 20262,852.002,889.002,831.002,848.002,848.00-1.83%7,300
Apr 16, 20262,909.002,924.002,853.002,901.002,901.000.62%8,400
Apr 15, 20262,858.002,895.002,858.002,883.002,883.000.91%6,300
Apr 14, 20262,878.002,890.002,837.002,857.002,857.000.74%7,400
Apr 13, 20262,760.002,836.002,756.002,836.002,836.001.43%5,800
Apr 10, 20262,772.002,825.002,772.002,796.002,796.00-0.78%3,900
Apr 9, 20262,780.002,819.002,747.002,818.002,818.00-0.42%3,600
Apr 8, 20262,727.002,830.002,720.002,830.002,830.005.72%8,500
Apr 7, 20262,691.002,691.002,676.002,677.002,677.00-1.22%900
Apr 6, 20262,661.002,718.002,661.002,710.002,710.000.04%2,600
Apr 3, 20262,696.002,713.002,667.002,709.002,709.000.78%2,100
Apr 2, 20262,701.002,720.002,667.002,688.002,688.00-0.81%6,000
Apr 1, 20262,747.002,780.002,698.002,710.002,710.00-2.17%7,500
Mar 31, 20262,865.002,865.002,722.002,770.002,770.00-4.97%15,700
Mar 30, 20262,915.002,915.002,856.002,915.002,915.00-2.70%9,300
Mar 27, 20262,843.002,996.002,843.002,996.002,954.003.56%15,500
Mar 26, 20262,815.002,898.002,815.002,893.002,852.441.12%5,900
Mar 25, 20262,790.002,899.002,768.002,861.002,820.892.54%8,700
Mar 24, 20262,760.002,850.002,760.002,790.002,750.891.09%8,500
Mar 23, 20262,720.002,786.002,720.002,760.002,721.31-3.83%8,300
Mar 19, 20262,826.002,876.002,823.002,870.002,829.770.70%6,700
Mar 18, 20262,830.002,878.002,800.002,850.002,810.050.85%7,600
Mar 17, 20262,849.002,868.002,780.002,826.002,786.38-0.04%3,400
Mar 16, 20262,857.002,858.002,781.002,827.002,787.37-1.67%9,200
Mar 13, 20262,780.002,875.002,767.002,875.002,834.701.59%6,500
Mar 12, 20262,907.002,907.002,801.002,830.002,790.33-2.04%3,800
Mar 11, 20262,800.002,910.002,800.002,889.002,848.502.08%12,900
Mar 10, 20262,742.002,830.002,720.002,830.002,790.335.13%6,400
Mar 9, 20262,691.002,736.002,665.002,692.002,654.26-6.88%10,900
Mar 6, 20262,828.002,891.002,785.002,891.002,850.471.76%2,800
Mar 5, 20262,799.002,929.002,760.002,841.002,801.175.07%7,900
Mar 4, 20262,800.002,802.002,663.002,704.002,666.09-6.53%16,400
Mar 3, 20262,975.002,975.002,863.002,893.002,852.44-2.76%12,500
Mar 2, 20262,870.002,978.002,828.002,975.002,933.293.30%10,500
Feb 27, 20262,790.002,882.002,775.002,880.002,839.632.86%12,700
Feb 26, 20262,860.002,860.002,775.002,800.002,760.75-1.89%14,800
Feb 25, 20262,859.002,860.002,817.002,854.002,813.99-0.17%8,300
Feb 24, 20262,877.002,890.002,825.002,859.002,818.92-0.28%9,300
Feb 20, 20262,892.002,892.002,822.002,867.002,826.81-0.86%5,200
Feb 19, 20262,861.002,892.002,800.002,892.002,851.461.26%4,700
Feb 18, 20262,886.002,960.002,850.002,856.002,815.960.39%10,500
Feb 17, 20262,823.002,845.002,729.002,845.002,805.121.64%6,900
Feb 16, 20262,737.002,800.002,737.002,799.002,759.762.34%6,100
Feb 13, 20262,785.002,803.002,688.002,735.002,696.66-2.60%10,300
Feb 12, 20262,783.002,830.002,783.002,808.002,768.640.90%9,700
Feb 10, 20262,800.002,801.002,764.002,783.002,743.99-0.25%2,800
Feb 9, 20262,825.002,830.002,775.002,790.002,750.890.54%8,700
Feb 6, 20262,735.002,793.002,647.002,775.002,736.101.39%9,900
Feb 5, 20262,791.002,795.002,735.002,737.002,698.63-1.16%4,900
Feb 4, 20262,811.002,811.002,739.002,769.002,730.18-1.00%8,100
Feb 3, 20262,700.002,815.002,700.002,797.002,757.793.63%10,800
Feb 2, 20262,694.002,799.002,650.002,699.002,661.164.05%29,200
Jan 30, 20262,735.002,887.002,584.002,594.002,557.64-5.02%34,800
Jan 29, 20262,778.002,778.002,728.002,731.002,692.71-1.69%3,900
Jan 28, 20262,825.002,825.002,768.002,778.002,739.06-1.66%3,000
Jan 27, 20262,824.002,844.002,816.002,825.002,785.400.78%2,200
Jan 26, 20262,850.002,850.002,790.002,803.002,763.71-2.13%7,300
Jan 23, 20262,870.002,870.002,822.002,864.002,823.850.03%2,600
Jan 22, 20262,822.002,863.002,822.002,863.002,822.861.49%2,300
Jan 21, 20262,859.002,859.002,816.002,821.002,781.45-3.03%8,900
Jan 20, 20262,911.002,930.002,890.002,909.002,868.22-0.07%4,300
Jan 19, 20262,902.002,957.002,889.002,911.002,870.19-0.34%7,000
Jan 16, 20262,903.002,937.002,900.002,921.002,880.05-0.48%5,400
Jan 15, 20262,939.002,939.002,908.002,935.002,893.86-0.14%4,100
Jan 14, 20262,970.002,970.002,901.002,939.002,897.80-1.21%5,400
Jan 13, 20262,964.002,983.002,961.002,975.002,933.290.85%3,300
Jan 9, 20263,000.003,000.002,945.002,950.002,908.64-1.67%5,300
Jan 8, 20263,100.003,100.002,992.003,000.002,957.94-2.28%5,900
Jan 7, 20263,010.003,150.003,000.003,070.003,026.961.15%25,400
Jan 6, 20263,000.003,075.002,968.003,035.002,992.45-0.82%17,300
Jan 5, 20262,971.003,100.002,944.003,060.003,017.103.94%23,500
Dec 30, 20252,921.002,950.002,910.002,944.002,902.730.79%4,600
Dec 29, 20252,917.002,999.002,900.002,921.002,880.050.72%8,400
Dec 26, 20252,842.002,974.002,800.002,900.002,859.353.87%18,300
Dec 25, 20252,820.002,820.002,761.002,792.002,752.86-0.14%6,600
Dec 24, 20252,759.002,799.002,759.002,796.002,756.80-0.21%2,200
Dec 23, 20252,818.002,845.002,784.002,802.002,762.72-1.68%4,000
Dec 22, 20252,782.002,872.002,777.002,850.002,810.052.44%5,500
Dec 19, 20252,705.002,798.002,691.002,782.002,743.002.92%5,100
Dec 18, 20252,738.002,741.002,585.002,703.002,665.11-2.07%50,100
Dec 17, 20252,844.002,844.002,760.002,760.002,721.31-3.02%3,000
Dec 16, 20252,850.002,850.002,750.002,846.002,806.10-0.14%4,500
Dec 15, 20252,829.002,851.002,783.002,850.002,810.050.74%16,600
Dec 12, 20252,814.002,829.002,755.002,829.002,789.340.53%8,300
Dec 11, 20252,871.002,958.002,783.002,814.002,774.55-1.81%16,500
Dec 10, 20252,870.002,898.002,823.002,866.002,825.820.56%8,200
Dec 9, 20252,817.002,956.002,805.002,850.002,810.053.00%23,600
Dec 8, 20252,856.002,865.002,742.002,767.002,728.21-3.12%15,200
Dec 5, 20252,888.003,225.002,679.002,856.002,815.96-0.49%47,700
Dec 4, 20252,719.002,950.002,670.002,870.002,829.777.29%31,300
Dec 3, 20252,600.002,675.002,589.002,675.002,637.503.32%14,400
Dec 2, 20252,550.002,742.002,485.002,589.002,552.713.11%18,500
Dec 1, 20252,451.002,524.002,430.002,511.002,475.804.10%6,600