Seibu Giken Co.,Ltd. (TYO:6223)
Japan
· Delayed Price · Currency is JPY 2,446.00
+101.00 (4.31%)
Mar 10, 2026, 11:30 AM JST
Seibu Giken Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2,280.00 | 2,362.00 | 2,250.00 | 2,345.00 | 2,345.00 | -5.44% | 92,600 |
| Mar 6, 2026 | 2,413.00 | 2,480.00 | 2,368.00 | 2,480.00 | 2,480.00 | 2.06% | 89,200 |
| Mar 5, 2026 | 2,318.00 | 2,442.00 | 2,318.00 | 2,430.00 | 2,430.00 | 7.52% | 107,200 |
| Mar 4, 2026 | 2,350.00 | 2,400.00 | 2,242.00 | 2,260.00 | 2,260.00 | -5.75% | 188,700 |
| Mar 3, 2026 | 2,459.00 | 2,514.00 | 2,391.00 | 2,398.00 | 2,398.00 | -4.42% | 103,600 |
| Mar 2, 2026 | 2,480.00 | 2,534.00 | 2,479.00 | 2,509.00 | 2,509.00 | -1.14% | 69,600 |
| Feb 27, 2026 | 2,520.00 | 2,561.00 | 2,482.00 | 2,538.00 | 2,538.00 | 0.48% | 159,100 |
| Feb 26, 2026 | 2,603.00 | 2,609.00 | 2,507.00 | 2,526.00 | 2,526.00 | -1.48% | 136,700 |
| Feb 25, 2026 | 2,559.00 | 2,650.00 | 2,520.00 | 2,564.00 | 2,564.00 | 0.51% | 264,900 |
| Feb 24, 2026 | 2,398.00 | 2,582.00 | 2,391.00 | 2,551.00 | 2,551.00 | 7.09% | 294,300 |
| Feb 20, 2026 | 2,400.00 | 2,452.00 | 2,346.00 | 2,382.00 | 2,382.00 | 0.46% | 236,300 |
| Feb 19, 2026 | 2,238.00 | 2,398.00 | 2,215.00 | 2,371.00 | 2,371.00 | 7.29% | 329,700 |
| Feb 18, 2026 | 2,107.00 | 2,210.00 | 2,107.00 | 2,210.00 | 2,210.00 | 6.05% | 178,300 |
| Feb 17, 2026 | 2,024.00 | 2,118.00 | 2,000.00 | 2,084.00 | 2,084.00 | 2.41% | 180,500 |
| Feb 16, 2026 | 1,920.00 | 2,077.00 | 1,920.00 | 2,035.00 | 2,035.00 | 10.06% | 406,000 |
| Feb 13, 2026 | 1,890.00 | 1,890.00 | 1,820.00 | 1,849.00 | 1,849.00 | -2.17% | 114,000 |
| Feb 12, 2026 | 1,876.00 | 1,898.00 | 1,876.00 | 1,890.00 | 1,890.00 | 0.75% | 52,700 |
| Feb 10, 2026 | 1,847.00 | 1,880.00 | 1,844.00 | 1,876.00 | 1,876.00 | 1.63% | 46,800 |
| Feb 9, 2026 | 1,874.00 | 1,880.00 | 1,843.00 | 1,846.00 | 1,846.00 | 0.44% | 60,800 |
| Feb 6, 2026 | 1,808.00 | 1,838.00 | 1,791.00 | 1,838.00 | 1,838.00 | 1.72% | 42,100 |
| Feb 5, 2026 | 1,830.00 | 1,835.00 | 1,807.00 | 1,807.00 | 1,807.00 | -0.71% | 48,500 |
| Feb 4, 2026 | 1,800.00 | 1,826.00 | 1,790.00 | 1,820.00 | 1,820.00 | 1.51% | 79,300 |
| Feb 3, 2026 | 1,787.00 | 1,802.00 | 1,778.00 | 1,793.00 | 1,793.00 | 0.34% | 83,200 |
| Feb 2, 2026 | 1,750.00 | 1,796.00 | 1,743.00 | 1,787.00 | 1,787.00 | 2.76% | 125,400 |
| Jan 30, 2026 | 1,725.00 | 1,744.00 | 1,716.00 | 1,739.00 | 1,739.00 | -0.06% | 45,400 |
| Jan 29, 2026 | 1,723.00 | 1,741.00 | 1,713.00 | 1,740.00 | 1,740.00 | 0.29% | 81,100 |
| Jan 28, 2026 | 1,720.00 | 1,736.00 | 1,702.00 | 1,735.00 | 1,735.00 | - | 76,100 |
| Jan 27, 2026 | 1,730.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,735.00 | 0.46% | 70,000 |
| Jan 26, 2026 | 1,777.00 | 1,777.00 | 1,723.00 | 1,727.00 | 1,727.00 | -3.25% | 97,800 |
| Jan 23, 2026 | 1,800.00 | 1,808.00 | 1,748.00 | 1,785.00 | 1,785.00 | 2.41% | 231,800 |
| Jan 22, 2026 | 1,705.00 | 1,743.00 | 1,697.00 | 1,743.00 | 1,743.00 | 2.89% | 59,700 |
| Jan 21, 2026 | 1,710.00 | 1,710.00 | 1,685.00 | 1,694.00 | 1,694.00 | -1.97% | 66,100 |
| Jan 20, 2026 | 1,739.00 | 1,748.00 | 1,720.00 | 1,728.00 | 1,728.00 | -0.63% | 51,300 |
| Jan 19, 2026 | 1,720.00 | 1,744.00 | 1,708.00 | 1,739.00 | 1,739.00 | 1.16% | 173,000 |
| Jan 16, 2026 | 1,710.00 | 1,725.00 | 1,707.00 | 1,719.00 | 1,719.00 | 0.17% | 44,100 |
| Jan 15, 2026 | 1,710.00 | 1,720.00 | 1,707.00 | 1,716.00 | 1,716.00 | 0.47% | 45,100 |
| Jan 14, 2026 | 1,700.00 | 1,713.00 | 1,696.00 | 1,708.00 | 1,708.00 | 0.71% | 61,900 |
| Jan 13, 2026 | 1,698.00 | 1,704.00 | 1,680.00 | 1,696.00 | 1,696.00 | 1.37% | 60,300 |
| Jan 9, 2026 | 1,676.00 | 1,684.00 | 1,671.00 | 1,673.00 | 1,673.00 | -0.12% | 34,500 |
| Jan 8, 2026 | 1,699.00 | 1,699.00 | 1,674.00 | 1,675.00 | 1,675.00 | -1.41% | 46,400 |
| Jan 7, 2026 | 1,691.00 | 1,711.00 | 1,691.00 | 1,699.00 | 1,699.00 | 0.53% | 69,500 |
| Jan 6, 2026 | 1,681.00 | 1,700.00 | 1,677.00 | 1,690.00 | 1,690.00 | 1.20% | 118,900 |
| Jan 5, 2026 | 1,674.00 | 1,682.00 | 1,663.00 | 1,670.00 | 1,670.00 | 0.36% | 61,400 |
| Dec 30, 2025 | 1,678.00 | 1,678.00 | 1,655.00 | 1,664.00 | 1,664.00 | -1.25% | 80,100 |
| Dec 29, 2025 | 1,667.00 | 1,693.00 | 1,660.00 | 1,685.00 | 1,685.00 | -2.60% | 146,300 |
| Dec 26, 2025 | 1,718.00 | 1,736.00 | 1,718.00 | 1,730.00 | 1,660.00 | 0.06% | 141,800 |
| Dec 25, 2025 | 1,718.00 | 1,729.00 | 1,714.00 | 1,729.00 | 1,659.04 | 0.29% | 74,300 |
| Dec 24, 2025 | 1,702.00 | 1,724.00 | 1,696.00 | 1,724.00 | 1,654.24 | 1.35% | 133,900 |
| Dec 23, 2025 | 1,691.00 | 1,708.00 | 1,690.00 | 1,701.00 | 1,632.17 | 0.41% | 39,900 |
| Dec 22, 2025 | 1,695.00 | 1,697.00 | 1,683.00 | 1,694.00 | 1,625.46 | 0.65% | 61,300 |
| Dec 19, 2025 | 1,698.00 | 1,698.00 | 1,677.00 | 1,683.00 | 1,614.90 | 0.36% | 54,200 |
| Dec 18, 2025 | 1,660.00 | 1,688.00 | 1,653.00 | 1,677.00 | 1,609.14 | 0.36% | 88,500 |
| Dec 17, 2025 | 1,661.00 | 1,673.00 | 1,656.00 | 1,671.00 | 1,603.39 | 0.36% | 63,800 |
| Dec 16, 2025 | 1,684.00 | 1,684.00 | 1,663.00 | 1,665.00 | 1,597.63 | -0.95% | 65,400 |
| Dec 15, 2025 | 1,681.00 | 1,682.00 | 1,660.00 | 1,681.00 | 1,612.98 | -0.06% | 85,400 |
| Dec 12, 2025 | 1,681.00 | 1,686.00 | 1,666.00 | 1,682.00 | 1,613.94 | 0.36% | 68,900 |
| Dec 11, 2025 | 1,700.00 | 1,700.00 | 1,668.00 | 1,676.00 | 1,608.18 | -1.41% | 91,200 |
| Dec 10, 2025 | 1,708.00 | 1,718.00 | 1,697.00 | 1,700.00 | 1,631.21 | -0.35% | 58,500 |
| Dec 9, 2025 | 1,727.00 | 1,727.00 | 1,703.00 | 1,706.00 | 1,636.97 | -0.81% | 40,300 |
| Dec 8, 2025 | 1,717.00 | 1,720.00 | 1,702.00 | 1,720.00 | 1,650.40 | 0.76% | 33,900 |
| Dec 5, 2025 | 1,726.00 | 1,729.00 | 1,706.00 | 1,707.00 | 1,637.93 | -1.10% | 29,700 |
| Dec 4, 2025 | 1,704.00 | 1,726.00 | 1,704.00 | 1,726.00 | 1,656.16 | 1.11% | 23,700 |
| Dec 3, 2025 | 1,714.00 | 1,714.00 | 1,695.00 | 1,707.00 | 1,637.93 | -0.35% | 34,100 |
| Dec 2, 2025 | 1,744.00 | 1,744.00 | 1,711.00 | 1,713.00 | 1,643.69 | -1.78% | 41,700 |
| Dec 1, 2025 | 1,741.00 | 1,752.00 | 1,740.00 | 1,744.00 | 1,673.43 | 0.52% | 30,100 |
| Nov 28, 2025 | 1,752.00 | 1,752.00 | 1,734.00 | 1,735.00 | 1,664.80 | -0.86% | 22,300 |
| Nov 27, 2025 | 1,731.00 | 1,750.00 | 1,728.00 | 1,750.00 | 1,679.19 | 1.74% | 31,200 |
| Nov 26, 2025 | 1,715.00 | 1,720.00 | 1,691.00 | 1,720.00 | 1,650.40 | 1.71% | 34,700 |
| Nov 25, 2025 | 1,710.00 | 1,725.00 | 1,691.00 | 1,691.00 | 1,622.58 | -1.74% | 44,200 |
| Nov 21, 2025 | 1,693.00 | 1,724.00 | 1,693.00 | 1,721.00 | 1,651.36 | 1.06% | 19,000 |
| Nov 20, 2025 | 1,707.00 | 1,717.00 | 1,701.00 | 1,703.00 | 1,634.09 | 1.07% | 20,300 |
| Nov 19, 2025 | 1,706.00 | 1,715.00 | 1,679.00 | 1,685.00 | 1,616.82 | -1.75% | 47,600 |
| Nov 18, 2025 | 1,740.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,645.61 | -2.00% | 45,500 |
| Nov 17, 2025 | 1,733.00 | 1,750.00 | 1,711.00 | 1,750.00 | 1,679.19 | 1.80% | 51,700 |
| Nov 14, 2025 | 1,731.00 | 1,735.00 | 1,710.00 | 1,719.00 | 1,649.45 | -0.75% | 38,200 |
| Nov 13, 2025 | 1,711.00 | 1,740.00 | 1,711.00 | 1,732.00 | 1,661.92 | -0.17% | 32,000 |
| Nov 12, 2025 | 1,692.00 | 1,735.00 | 1,692.00 | 1,735.00 | 1,664.80 | 2.30% | 36,500 |
| Nov 11, 2025 | 1,715.00 | 1,721.00 | 1,690.00 | 1,696.00 | 1,627.38 | 0.95% | 64,300 |
| Nov 10, 2025 | 1,679.00 | 1,690.00 | 1,669.00 | 1,680.00 | 1,612.02 | 0.90% | 44,000 |
| Nov 7, 2025 | 1,680.00 | 1,680.00 | 1,656.00 | 1,665.00 | 1,597.63 | -1.36% | 27,700 |
| Nov 6, 2025 | 1,682.00 | 1,698.00 | 1,667.00 | 1,688.00 | 1,619.70 | 0.72% | 21,400 |
| Nov 5, 2025 | 1,697.00 | 1,697.00 | 1,642.00 | 1,676.00 | 1,608.18 | -1.24% | 63,500 |
| Nov 4, 2025 | 1,720.00 | 1,720.00 | 1,693.00 | 1,697.00 | 1,628.34 | -0.41% | 29,500 |
| Oct 31, 2025 | 1,713.00 | 1,716.00 | 1,690.00 | 1,704.00 | 1,635.05 | 0.18% | 21,100 |
| Oct 30, 2025 | 1,698.00 | 1,714.00 | 1,691.00 | 1,701.00 | 1,632.17 | 1.13% | 23,400 |
| Oct 29, 2025 | 1,702.00 | 1,710.00 | 1,674.00 | 1,682.00 | 1,613.94 | -1.06% | 32,500 |
| Oct 28, 2025 | 1,738.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,631.21 | 0.12% | 71,900 |
| Oct 27, 2025 | 1,680.00 | 1,705.00 | 1,680.00 | 1,698.00 | 1,629.29 | 1.37% | 28,300 |
| Oct 24, 2025 | 1,698.00 | 1,698.00 | 1,660.00 | 1,675.00 | 1,607.23 | 0.18% | 30,100 |
| Oct 23, 2025 | 1,684.00 | 1,686.00 | 1,670.00 | 1,672.00 | 1,604.35 | -0.71% | 17,000 |
| Oct 22, 2025 | 1,668.00 | 1,684.00 | 1,666.00 | 1,684.00 | 1,615.86 | 1.02% | 35,800 |
| Oct 21, 2025 | 1,665.00 | 1,680.00 | 1,659.00 | 1,667.00 | 1,599.55 | 0.42% | 27,500 |
| Oct 20, 2025 | 1,662.00 | 1,668.00 | 1,643.00 | 1,660.00 | 1,592.83 | 1.22% | 16,500 |
| Oct 17, 2025 | 1,660.00 | 1,660.00 | 1,637.00 | 1,640.00 | 1,573.64 | -1.38% | 19,000 |
| Oct 16, 2025 | 1,664.00 | 1,669.00 | 1,659.00 | 1,663.00 | 1,595.71 | - | 17,000 |
| Oct 15, 2025 | 1,635.00 | 1,664.00 | 1,635.00 | 1,663.00 | 1,595.71 | 2.34% | 17,200 |
| Oct 14, 2025 | 1,655.00 | 1,662.00 | 1,614.00 | 1,625.00 | 1,559.25 | -3.10% | 52,700 |
| Oct 10, 2025 | 1,685.00 | 1,691.00 | 1,676.00 | 1,677.00 | 1,609.14 | -1.35% | 28,400 |
| Oct 9, 2025 | 1,692.00 | 1,705.00 | 1,688.00 | 1,700.00 | 1,631.21 | 0.47% | 19,300 |
| Oct 8, 2025 | 1,701.00 | 1,705.00 | 1,692.00 | 1,692.00 | 1,623.54 | -0.06% | 19,700 |