SERAKU Co., Ltd. (TYO:6199)
Japan
· Delayed Price · Currency is JPY 1,359.00
-15.00 (-1.09%)
Apr 28, 2026, 3:30 PM JST
SERAKU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,374.00 | 1,384.00 | 1,355.00 | 1,359.00 | 1,359.00 | -1.09% | 20,500 |
| Apr 27, 2026 | 1,419.00 | 1,419.00 | 1,334.00 | 1,374.00 | 1,374.00 | -3.17% | 60,300 |
| Apr 24, 2026 | 1,466.00 | 1,467.00 | 1,419.00 | 1,419.00 | 1,419.00 | -3.73% | 32,200 |
| Apr 23, 2026 | 1,496.00 | 1,498.00 | 1,466.00 | 1,474.00 | 1,474.00 | -1.60% | 24,700 |
| Apr 22, 2026 | 1,501.00 | 1,517.00 | 1,492.00 | 1,498.00 | 1,498.00 | -0.20% | 26,900 |
| Apr 21, 2026 | 1,480.00 | 1,519.00 | 1,480.00 | 1,501.00 | 1,501.00 | 3.16% | 42,300 |
| Apr 20, 2026 | 1,455.00 | 1,475.00 | 1,454.00 | 1,455.00 | 1,455.00 | 0.97% | 26,700 |
| Apr 17, 2026 | 1,450.00 | 1,459.00 | 1,440.00 | 1,441.00 | 1,441.00 | -0.69% | 6,100 |
| Apr 16, 2026 | 1,477.00 | 1,481.00 | 1,440.00 | 1,451.00 | 1,451.00 | -1.29% | 20,200 |
| Apr 15, 2026 | 1,444.00 | 1,478.00 | 1,435.00 | 1,470.00 | 1,470.00 | 1.52% | 29,100 |
| Apr 14, 2026 | 1,460.00 | 1,480.00 | 1,448.00 | 1,448.00 | 1,448.00 | -1.43% | 18,800 |
| Apr 13, 2026 | 1,474.00 | 1,493.00 | 1,462.00 | 1,469.00 | 1,469.00 | -0.74% | 17,600 |
| Apr 10, 2026 | 1,503.00 | 1,504.00 | 1,473.00 | 1,480.00 | 1,480.00 | -1.00% | 15,000 |
| Apr 9, 2026 | 1,502.00 | 1,514.00 | 1,482.00 | 1,495.00 | 1,495.00 | -1.39% | 21,500 |
| Apr 8, 2026 | 1,516.00 | 1,528.00 | 1,508.00 | 1,516.00 | 1,516.00 | 1.20% | 20,000 |
| Apr 7, 2026 | 1,484.00 | 1,500.00 | 1,478.00 | 1,498.00 | 1,498.00 | 0.88% | 18,800 |
| Apr 6, 2026 | 1,451.00 | 1,500.00 | 1,451.00 | 1,485.00 | 1,485.00 | 1.23% | 23,600 |
| Apr 3, 2026 | 1,456.00 | 1,490.00 | 1,456.00 | 1,467.00 | 1,467.00 | 0.76% | 26,100 |
| Apr 2, 2026 | 1,467.00 | 1,488.00 | 1,454.00 | 1,456.00 | 1,456.00 | -0.75% | 21,400 |
| Apr 1, 2026 | 1,433.00 | 1,481.00 | 1,433.00 | 1,467.00 | 1,467.00 | 4.26% | 41,600 |
| Mar 31, 2026 | 1,408.00 | 1,455.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.86% | 92,000 |
| Mar 30, 2026 | 1,416.00 | 1,423.00 | 1,392.00 | 1,395.00 | 1,395.00 | -4.39% | 55,000 |
| Mar 27, 2026 | 1,420.00 | 1,476.00 | 1,413.00 | 1,459.00 | 1,459.00 | 1.89% | 69,500 |
| Mar 26, 2026 | 1,481.00 | 1,489.00 | 1,422.00 | 1,432.00 | 1,432.00 | -4.53% | 43,900 |
| Mar 25, 2026 | 1,471.00 | 1,510.00 | 1,470.00 | 1,500.00 | 1,500.00 | 2.11% | 44,100 |
| Mar 24, 2026 | 1,434.00 | 1,470.00 | 1,431.00 | 1,469.00 | 1,469.00 | 4.33% | 39,600 |
| Mar 23, 2026 | 1,415.00 | 1,428.00 | 1,398.00 | 1,408.00 | 1,408.00 | -2.09% | 50,800 |
| Mar 19, 2026 | 1,465.00 | 1,468.00 | 1,438.00 | 1,438.00 | 1,438.00 | -2.84% | 21,000 |
| Mar 18, 2026 | 1,481.00 | 1,491.00 | 1,470.00 | 1,480.00 | 1,480.00 | 0.75% | 10,400 |
| Mar 17, 2026 | 1,482.00 | 1,485.00 | 1,458.00 | 1,469.00 | 1,469.00 | -0.54% | 18,000 |
| Mar 16, 2026 | 1,460.00 | 1,480.00 | 1,458.00 | 1,477.00 | 1,477.00 | 0.34% | 15,600 |
| Mar 13, 2026 | 1,461.00 | 1,491.00 | 1,461.00 | 1,472.00 | 1,472.00 | 0.27% | 29,000 |
| Mar 12, 2026 | 1,510.00 | 1,510.00 | 1,466.00 | 1,468.00 | 1,468.00 | -2.78% | 23,300 |
| Mar 11, 2026 | 1,508.00 | 1,532.00 | 1,498.00 | 1,510.00 | 1,510.00 | 0.07% | 28,800 |
| Mar 10, 2026 | 1,526.00 | 1,526.00 | 1,501.00 | 1,509.00 | 1,509.00 | 0.87% | 17,800 |
| Mar 9, 2026 | 1,476.00 | 1,502.00 | 1,440.00 | 1,496.00 | 1,496.00 | -1.71% | 53,500 |
| Mar 6, 2026 | 1,504.00 | 1,534.00 | 1,495.00 | 1,522.00 | 1,522.00 | 0.46% | 25,400 |
| Mar 5, 2026 | 1,537.00 | 1,564.00 | 1,504.00 | 1,515.00 | 1,515.00 | -0.98% | 22,500 |
| Mar 4, 2026 | 1,527.00 | 1,545.00 | 1,501.00 | 1,530.00 | 1,530.00 | -0.84% | 38,800 |
| Mar 3, 2026 | 1,582.00 | 1,585.00 | 1,539.00 | 1,543.00 | 1,543.00 | -3.38% | 41,600 |
| Mar 2, 2026 | 1,601.00 | 1,616.00 | 1,586.00 | 1,597.00 | 1,597.00 | -2.08% | 29,900 |
| Feb 27, 2026 | 1,575.00 | 1,638.00 | 1,575.00 | 1,631.00 | 1,631.00 | 2.90% | 48,600 |
| Feb 26, 2026 | 1,604.00 | 1,620.00 | 1,574.00 | 1,585.00 | 1,585.00 | -1.00% | 39,900 |
| Feb 25, 2026 | 1,570.00 | 1,604.00 | 1,570.00 | 1,601.00 | 1,601.00 | 1.97% | 33,600 |
| Feb 24, 2026 | 1,599.00 | 1,609.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.13% | 30,000 |
| Feb 20, 2026 | 1,604.00 | 1,613.00 | 1,577.00 | 1,588.00 | 1,588.00 | -1.06% | 26,000 |
| Feb 19, 2026 | 1,583.00 | 1,633.00 | 1,571.00 | 1,605.00 | 1,605.00 | 1.39% | 69,600 |
| Feb 18, 2026 | 1,572.00 | 1,594.00 | 1,572.00 | 1,583.00 | 1,583.00 | 0.76% | 11,700 |
| Feb 17, 2026 | 1,581.00 | 1,600.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.32% | 23,900 |
| Feb 16, 2026 | 1,575.00 | 1,601.00 | 1,570.00 | 1,592.00 | 1,592.00 | 1.08% | 39,300 |
| Feb 13, 2026 | 1,644.00 | 1,657.00 | 1,575.00 | 1,575.00 | 1,575.00 | -4.20% | 42,700 |
| Feb 12, 2026 | 1,673.00 | 1,673.00 | 1,633.00 | 1,644.00 | 1,644.00 | -0.84% | 30,300 |
| Feb 10, 2026 | 1,615.00 | 1,665.00 | 1,615.00 | 1,658.00 | 1,658.00 | 2.66% | 39,100 |
| Feb 9, 2026 | 1,628.00 | 1,628.00 | 1,596.00 | 1,615.00 | 1,615.00 | 1.06% | 48,800 |
| Feb 6, 2026 | 1,622.00 | 1,622.00 | 1,572.00 | 1,598.00 | 1,598.00 | -2.50% | 53,500 |
| Feb 5, 2026 | 1,630.00 | 1,648.00 | 1,612.00 | 1,639.00 | 1,639.00 | 1.74% | 53,800 |
| Feb 4, 2026 | 1,633.00 | 1,634.00 | 1,596.00 | 1,611.00 | 1,611.00 | -0.92% | 91,700 |
| Feb 3, 2026 | 1,622.00 | 1,642.00 | 1,614.00 | 1,626.00 | 1,626.00 | -0.06% | 21,100 |
| Feb 2, 2026 | 1,650.00 | 1,670.00 | 1,626.00 | 1,627.00 | 1,627.00 | -1.63% | 45,200 |
| Jan 30, 2026 | 1,652.00 | 1,676.00 | 1,643.00 | 1,654.00 | 1,654.00 | -0.60% | 26,700 |
| Jan 29, 2026 | 1,642.00 | 1,674.00 | 1,630.00 | 1,664.00 | 1,664.00 | 0.30% | 36,400 |
| Jan 28, 2026 | 1,660.00 | 1,680.00 | 1,647.00 | 1,659.00 | 1,659.00 | -0.06% | 52,700 |
| Jan 27, 2026 | 1,649.00 | 1,689.00 | 1,637.00 | 1,660.00 | 1,660.00 | 0.06% | 53,800 |
| Jan 26, 2026 | 1,617.00 | 1,677.00 | 1,613.00 | 1,659.00 | 1,659.00 | 2.03% | 50,900 |
| Jan 23, 2026 | 1,629.00 | 1,644.00 | 1,616.00 | 1,626.00 | 1,626.00 | -0.55% | 20,300 |
| Jan 22, 2026 | 1,663.00 | 1,663.00 | 1,615.00 | 1,635.00 | 1,635.00 | -1.51% | 29,900 |
| Jan 21, 2026 | 1,690.00 | 1,690.00 | 1,659.00 | 1,660.00 | 1,660.00 | -2.64% | 31,600 |
| Jan 20, 2026 | 1,720.00 | 1,728.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.93% | 28,900 |
| Jan 19, 2026 | 1,706.00 | 1,732.00 | 1,705.00 | 1,721.00 | 1,721.00 | 0.41% | 33,500 |
| Jan 16, 2026 | 1,724.00 | 1,739.00 | 1,696.00 | 1,714.00 | 1,714.00 | -1.95% | 34,600 |
| Jan 15, 2026 | 1,665.00 | 1,748.00 | 1,665.00 | 1,748.00 | 1,748.00 | 4.80% | 137,000 |
| Jan 14, 2026 | 1,684.00 | 1,692.00 | 1,661.00 | 1,668.00 | 1,668.00 | -1.42% | 47,800 |
| Jan 13, 2026 | 1,704.00 | 1,710.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.83% | 54,700 |
| Jan 9, 2026 | 1,674.00 | 1,708.00 | 1,661.00 | 1,678.00 | 1,678.00 | 0.78% | 81,200 |
| Jan 8, 2026 | 1,665.00 | 1,689.00 | 1,659.00 | 1,665.00 | 1,665.00 | 0.67% | 53,300 |
| Jan 7, 2026 | 1,614.00 | 1,664.00 | 1,595.00 | 1,654.00 | 1,654.00 | 4.03% | 71,000 |
| Jan 6, 2026 | 1,559.00 | 1,590.00 | 1,552.00 | 1,590.00 | 1,590.00 | 3.31% | 43,200 |
| Jan 5, 2026 | 1,533.00 | 1,545.00 | 1,511.00 | 1,539.00 | 1,539.00 | 0.07% | 47,400 |
| Dec 30, 2025 | 1,554.00 | 1,557.00 | 1,535.00 | 1,538.00 | 1,538.00 | -0.90% | 27,300 |
| Dec 29, 2025 | 1,550.00 | 1,560.00 | 1,540.00 | 1,552.00 | 1,552.00 | 0.39% | 27,700 |
| Dec 26, 2025 | 1,555.00 | 1,565.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.39% | 30,500 |
| Dec 25, 2025 | 1,549.00 | 1,560.00 | 1,547.00 | 1,552.00 | 1,552.00 | 0.78% | 22,900 |
| Dec 24, 2025 | 1,552.00 | 1,558.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.45% | 36,400 |
| Dec 23, 2025 | 1,556.00 | 1,556.00 | 1,534.00 | 1,547.00 | 1,547.00 | 0.91% | 31,300 |
| Dec 22, 2025 | 1,538.00 | 1,557.00 | 1,517.00 | 1,533.00 | 1,533.00 | 0.13% | 59,000 |
| Dec 19, 2025 | 1,531.00 | 1,543.00 | 1,507.00 | 1,531.00 | 1,531.00 | - | 32,700 |
| Dec 18, 2025 | 1,482.00 | 1,536.00 | 1,481.00 | 1,531.00 | 1,531.00 | 3.31% | 49,300 |
| Dec 17, 2025 | 1,498.00 | 1,498.00 | 1,476.00 | 1,482.00 | 1,482.00 | -0.07% | 14,800 |
| Dec 16, 2025 | 1,487.00 | 1,493.00 | 1,477.00 | 1,483.00 | 1,483.00 | -0.27% | 17,600 |
| Dec 15, 2025 | 1,470.00 | 1,494.00 | 1,469.00 | 1,487.00 | 1,487.00 | 1.16% | 23,500 |
| Dec 12, 2025 | 1,480.00 | 1,490.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.27% | 19,900 |
| Dec 11, 2025 | 1,499.00 | 1,499.00 | 1,465.00 | 1,474.00 | 1,474.00 | -1.01% | 27,700 |
| Dec 10, 2025 | 1,496.00 | 1,501.00 | 1,484.00 | 1,489.00 | 1,489.00 | -0.33% | 19,300 |
| Dec 9, 2025 | 1,519.00 | 1,519.00 | 1,485.00 | 1,494.00 | 1,494.00 | -0.80% | 21,500 |
| Dec 8, 2025 | 1,504.00 | 1,520.00 | 1,499.00 | 1,506.00 | 1,506.00 | 0.27% | 19,000 |
| Dec 5, 2025 | 1,504.00 | 1,515.00 | 1,495.00 | 1,502.00 | 1,502.00 | -0.86% | 16,700 |
| Dec 4, 2025 | 1,494.00 | 1,530.00 | 1,494.00 | 1,515.00 | 1,515.00 | 0.73% | 34,000 |
| Dec 3, 2025 | 1,473.00 | 1,508.00 | 1,471.00 | 1,504.00 | 1,504.00 | 2.10% | 25,300 |
| Dec 2, 2025 | 1,482.00 | 1,494.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.74% | 16,500 |
| Dec 1, 2025 | 1,506.00 | 1,509.00 | 1,477.00 | 1,484.00 | 1,484.00 | -0.80% | 29,500 |