Skip to main content
Seibu Giken Co.,Ltd. (TYO:6223)
Japan flag Japan · Delayed Price · Currency is JPY
2,155.00
-13.00 (-0.60%)
Apr 28, 2026, 3:30 PM JST

Seibu Giken Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,199.002,199.002,150.002,155.002,155.00-0.60%24,200
Apr 27, 20262,112.002,178.002,092.002,168.002,168.003.78%42,400
Apr 24, 20262,095.002,115.002,063.002,089.002,089.000.34%22,200
Apr 23, 20262,122.002,126.002,078.002,082.002,082.00-1.84%24,300
Apr 22, 20262,130.002,143.002,111.002,121.002,121.00-0.42%23,600
Apr 21, 20262,118.002,136.002,105.002,130.002,130.000.14%22,700
Apr 20, 20262,090.002,127.002,069.002,127.002,127.001.00%31,300
Apr 17, 20262,139.002,141.002,094.002,106.002,106.00-0.66%25,500
Apr 16, 20262,150.002,165.002,116.002,120.002,120.00-1.26%27,100
Apr 15, 20262,198.002,215.002,132.002,147.002,147.00-1.06%25,600
Apr 14, 20262,192.002,194.002,165.002,170.002,170.00-0.50%24,900
Apr 13, 20262,172.002,207.002,151.002,181.002,181.00-1.18%26,500
Apr 10, 20262,197.002,230.002,189.002,207.002,207.001.47%23,600
Apr 9, 20262,187.002,187.002,126.002,175.002,175.00-0.59%31,200
Apr 8, 20262,160.002,188.002,144.002,188.002,188.003.70%29,300
Apr 7, 20262,145.002,171.002,110.002,110.002,110.00-2.09%31,100
Apr 6, 20262,158.002,180.002,146.002,155.002,155.000.51%28,600
Apr 3, 20262,134.002,168.002,133.002,144.002,144.00-0.23%41,300
Apr 2, 20262,240.002,240.002,146.002,149.002,149.00-1.87%46,800
Apr 1, 20262,170.002,200.002,160.002,190.002,190.005.80%38,800
Mar 31, 20262,049.002,089.002,045.002,070.002,070.00-0.86%66,100
Mar 30, 20262,084.002,091.002,043.002,088.002,088.00-3.82%37,300
Mar 27, 20262,145.002,186.002,125.002,171.002,171.00-0.32%37,300
Mar 26, 20262,224.002,250.002,156.002,178.002,178.00-0.32%31,500
Mar 25, 20262,146.002,199.002,146.002,185.002,185.002.25%35,500
Mar 24, 20262,109.002,162.002,104.002,137.002,137.003.79%41,500
Mar 23, 20262,111.002,140.002,058.002,059.002,059.00-5.20%54,700
Mar 19, 20262,244.002,260.002,172.002,172.002,172.00-5.28%46,100
Mar 18, 20262,250.002,295.002,242.002,293.002,293.002.64%39,700
Mar 17, 20262,285.002,309.002,234.002,234.002,234.00-1.46%40,400
Mar 16, 20262,345.002,366.002,267.002,267.002,267.00-5.11%49,200
Mar 13, 20262,402.002,444.002,369.002,389.002,389.00-0.46%103,900
Mar 12, 20262,431.002,434.002,353.002,400.002,400.00-0.46%119,700
Mar 11, 20262,425.002,458.002,411.002,411.002,411.00-0.94%60,500
Mar 10, 20262,395.002,460.002,385.002,434.002,434.003.80%79,900
Mar 9, 20262,280.002,362.002,250.002,345.002,345.00-5.44%92,600
Mar 6, 20262,413.002,480.002,368.002,480.002,480.002.06%89,200
Mar 5, 20262,318.002,442.002,318.002,430.002,430.007.52%107,200
Mar 4, 20262,350.002,400.002,242.002,260.002,260.00-5.75%188,700
Mar 3, 20262,459.002,514.002,391.002,398.002,398.00-4.42%103,600
Mar 2, 20262,480.002,534.002,479.002,509.002,509.00-1.14%69,600
Feb 27, 20262,520.002,561.002,482.002,538.002,538.000.48%159,100
Feb 26, 20262,603.002,609.002,507.002,526.002,526.00-1.48%136,700
Feb 25, 20262,559.002,650.002,520.002,564.002,564.000.51%264,900
Feb 24, 20262,398.002,582.002,391.002,551.002,551.007.09%294,300
Feb 20, 20262,400.002,452.002,346.002,382.002,382.000.46%236,300
Feb 19, 20262,238.002,398.002,215.002,371.002,371.007.29%329,700
Feb 18, 20262,107.002,210.002,107.002,210.002,210.006.05%178,300
Feb 17, 20262,024.002,118.002,000.002,084.002,084.002.41%180,500
Feb 16, 20261,920.002,077.001,920.002,035.002,035.0010.06%406,000
Feb 13, 20261,890.001,890.001,820.001,849.001,849.00-2.17%114,000
Feb 12, 20261,876.001,898.001,876.001,890.001,890.000.75%52,700
Feb 10, 20261,847.001,880.001,844.001,876.001,876.001.63%46,800
Feb 9, 20261,874.001,880.001,843.001,846.001,846.000.44%60,800
Feb 6, 20261,808.001,838.001,791.001,838.001,838.001.72%42,100
Feb 5, 20261,830.001,835.001,807.001,807.001,807.00-0.71%48,500
Feb 4, 20261,800.001,826.001,790.001,820.001,820.001.51%79,300
Feb 3, 20261,787.001,802.001,778.001,793.001,793.000.34%83,200
Feb 2, 20261,750.001,796.001,743.001,787.001,787.002.76%125,400
Jan 30, 20261,725.001,744.001,716.001,739.001,739.00-0.06%45,400
Jan 29, 20261,723.001,741.001,713.001,740.001,740.000.29%81,100
Jan 28, 20261,720.001,736.001,702.001,735.001,735.00-76,100
Jan 27, 20261,730.001,750.001,720.001,735.001,735.000.46%70,000
Jan 26, 20261,777.001,777.001,723.001,727.001,727.00-3.25%97,800
Jan 23, 20261,800.001,808.001,748.001,785.001,785.002.41%231,800
Jan 22, 20261,705.001,743.001,697.001,743.001,743.002.89%59,700
Jan 21, 20261,710.001,710.001,685.001,694.001,694.00-1.97%66,100
Jan 20, 20261,739.001,748.001,720.001,728.001,728.00-0.63%51,300
Jan 19, 20261,720.001,744.001,708.001,739.001,739.001.16%173,000
Jan 16, 20261,710.001,725.001,707.001,719.001,719.000.17%44,100
Jan 15, 20261,710.001,720.001,707.001,716.001,716.000.47%45,100
Jan 14, 20261,700.001,713.001,696.001,708.001,708.000.71%61,900
Jan 13, 20261,698.001,704.001,680.001,696.001,696.001.37%60,300
Jan 9, 20261,676.001,684.001,671.001,673.001,673.00-0.12%34,500
Jan 8, 20261,699.001,699.001,674.001,675.001,675.00-1.41%46,400
Jan 7, 20261,691.001,711.001,691.001,699.001,699.000.53%69,500
Jan 6, 20261,681.001,700.001,677.001,690.001,690.001.20%118,900
Jan 5, 20261,674.001,682.001,663.001,670.001,670.000.36%61,400
Dec 30, 20251,678.001,678.001,655.001,664.001,664.00-1.25%80,100
Dec 29, 20251,667.001,693.001,660.001,685.001,685.00-2.60%146,300
Dec 26, 20251,718.001,736.001,718.001,730.001,660.000.06%141,800
Dec 25, 20251,718.001,729.001,714.001,729.001,659.040.29%74,300
Dec 24, 20251,702.001,724.001,696.001,724.001,654.241.35%133,900
Dec 23, 20251,691.001,708.001,690.001,701.001,632.170.41%39,900
Dec 22, 20251,695.001,697.001,683.001,694.001,625.460.65%61,300
Dec 19, 20251,698.001,698.001,677.001,683.001,614.900.36%54,200
Dec 18, 20251,660.001,688.001,653.001,677.001,609.140.36%88,500
Dec 17, 20251,661.001,673.001,656.001,671.001,603.390.36%63,800
Dec 16, 20251,684.001,684.001,663.001,665.001,597.63-0.95%65,400
Dec 15, 20251,681.001,682.001,660.001,681.001,612.98-0.06%85,400
Dec 12, 20251,681.001,686.001,666.001,682.001,613.940.36%68,900
Dec 11, 20251,700.001,700.001,668.001,676.001,608.18-1.41%91,200
Dec 10, 20251,708.001,718.001,697.001,700.001,631.21-0.35%58,500
Dec 9, 20251,727.001,727.001,703.001,706.001,636.97-0.81%40,300
Dec 8, 20251,717.001,720.001,702.001,720.001,650.400.76%33,900
Dec 5, 20251,726.001,729.001,706.001,707.001,637.93-1.10%29,700
Dec 4, 20251,704.001,726.001,704.001,726.001,656.161.11%23,700
Dec 3, 20251,714.001,714.001,695.001,707.001,637.93-0.35%34,100
Dec 2, 20251,744.001,744.001,711.001,713.001,643.69-1.78%41,700
Dec 1, 20251,741.001,752.001,740.001,744.001,673.430.52%30,100