Seiko Corporation (TYO:6286)
Japan
· Delayed Price · Currency is JPY 1,567.00
-4.00 (-0.25%)
Apr 30, 2026, 10:57 AM JST
Seiko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,551.00 | 1,573.00 | 1,551.00 | 1,571.00 | 1,571.00 | 0.96% | 2,900 |
| Apr 27, 2026 | 1,575.00 | 1,579.00 | 1,547.00 | 1,556.00 | 1,556.00 | -0.83% | 5,900 |
| Apr 24, 2026 | 1,529.00 | 1,569.00 | 1,529.00 | 1,569.00 | 1,569.00 | 3.70% | 4,500 |
| Apr 23, 2026 | 1,510.00 | 1,518.00 | 1,510.00 | 1,513.00 | 1,513.00 | 0.80% | 1,700 |
| Apr 22, 2026 | 1,536.00 | 1,536.00 | 1,501.00 | 1,501.00 | 1,501.00 | -1.90% | 4,100 |
| Apr 21, 2026 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 2,000 |
| Apr 20, 2026 | 1,540.00 | 1,547.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | 1,900 |
| Apr 17, 2026 | 1,565.00 | 1,565.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.28% | 2,900 |
| Apr 16, 2026 | 1,551.00 | 1,560.00 | 1,551.00 | 1,560.00 | 1,560.00 | 0.71% | 1,800 |
| Apr 15, 2026 | 1,573.00 | 1,573.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 1,100 |
| Apr 14, 2026 | 1,554.00 | 1,567.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.26% | 2,500 |
| Apr 13, 2026 | 1,551.00 | 1,560.00 | 1,551.00 | 1,554.00 | 1,554.00 | 0.06% | 800 |
| Apr 10, 2026 | 1,569.00 | 1,569.00 | 1,545.00 | 1,553.00 | 1,553.00 | 0.19% | 2,900 |
| Apr 9, 2026 | 1,565.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.84% | 2,300 |
| Apr 8, 2026 | 1,541.00 | 1,584.00 | 1,541.00 | 1,579.00 | 1,579.00 | 3.41% | 2,800 |
| Apr 7, 2026 | 1,539.00 | 1,565.00 | 1,527.00 | 1,527.00 | 1,527.00 | -0.72% | 5,000 |
| Apr 6, 2026 | 1,530.00 | 1,540.00 | 1,530.00 | 1,538.00 | 1,538.00 | -0.13% | 1,200 |
| Apr 3, 2026 | 1,532.00 | 1,558.00 | 1,520.00 | 1,540.00 | 1,540.00 | 0.59% | 5,200 |
| Apr 2, 2026 | 1,535.00 | 1,578.00 | 1,527.00 | 1,531.00 | 1,531.00 | 1.73% | 12,500 |
| Apr 1, 2026 | 1,502.00 | 1,516.00 | 1,485.00 | 1,505.00 | 1,505.00 | 1.62% | 11,200 |
| Mar 31, 2026 | 1,515.00 | 1,519.00 | 1,456.00 | 1,481.00 | 1,481.00 | -3.77% | 13,900 |
| Mar 30, 2026 | 1,500.00 | 1,539.00 | 1,425.00 | 1,539.00 | 1,539.00 | -5.81% | 21,600 |
| Mar 27, 2026 | 1,651.00 | 1,654.00 | 1,607.00 | 1,634.00 | 1,620.00 | -1.33% | 14,400 |
| Mar 26, 2026 | 1,650.00 | 1,674.00 | 1,650.00 | 1,656.00 | 1,641.81 | 0.73% | 11,300 |
| Mar 25, 2026 | 1,615.00 | 1,644.00 | 1,607.00 | 1,644.00 | 1,629.91 | 2.62% | 6,800 |
| Mar 24, 2026 | 1,590.00 | 1,615.00 | 1,590.00 | 1,602.00 | 1,588.27 | 1.20% | 6,600 |
| Mar 23, 2026 | 1,615.00 | 1,615.00 | 1,583.00 | 1,583.00 | 1,569.44 | -2.58% | 14,300 |
| Mar 19, 2026 | 1,635.00 | 1,653.00 | 1,625.00 | 1,625.00 | 1,611.08 | -0.61% | 5,100 |
| Mar 18, 2026 | 1,643.00 | 1,643.00 | 1,622.00 | 1,635.00 | 1,620.99 | 1.11% | 5,400 |
| Mar 17, 2026 | 1,637.00 | 1,637.00 | 1,617.00 | 1,617.00 | 1,603.15 | -0.12% | 3,500 |
| Mar 16, 2026 | 1,636.00 | 1,655.00 | 1,608.00 | 1,619.00 | 1,605.13 | -2.29% | 13,700 |
| Mar 13, 2026 | 1,645.00 | 1,662.00 | 1,635.00 | 1,657.00 | 1,642.80 | 0.36% | 11,200 |
| Mar 12, 2026 | 1,654.00 | 1,656.00 | 1,651.00 | 1,651.00 | 1,636.85 | 0.12% | 2,700 |
| Mar 11, 2026 | 1,644.00 | 1,653.00 | 1,638.00 | 1,649.00 | 1,634.87 | 0.67% | 5,200 |
| Mar 10, 2026 | 1,612.00 | 1,645.00 | 1,612.00 | 1,638.00 | 1,623.97 | 1.80% | 14,300 |
| Mar 9, 2026 | 1,610.00 | 1,634.00 | 1,591.00 | 1,609.00 | 1,595.21 | -2.37% | 23,400 |
| Mar 6, 2026 | 1,659.00 | 1,660.00 | 1,645.00 | 1,648.00 | 1,633.88 | -1.02% | 23,200 |
| Mar 5, 2026 | 1,678.00 | 1,692.00 | 1,665.00 | 1,665.00 | 1,650.73 | -0.12% | 19,900 |
| Mar 4, 2026 | 1,675.00 | 1,688.00 | 1,660.00 | 1,667.00 | 1,652.72 | -3.14% | 71,600 |
| Mar 3, 2026 | 1,764.00 | 1,774.00 | 1,710.00 | 1,721.00 | 1,706.25 | -3.91% | 35,600 |
| Mar 2, 2026 | 1,791.00 | 1,820.00 | 1,791.00 | 1,791.00 | 1,775.65 | -1.59% | 9,900 |
| Feb 27, 2026 | 1,791.00 | 1,872.00 | 1,790.00 | 1,820.00 | 1,804.41 | 1.56% | 7,800 |
| Feb 26, 2026 | 1,818.00 | 1,826.00 | 1,770.00 | 1,792.00 | 1,776.65 | -1.81% | 12,900 |
| Feb 25, 2026 | 1,864.00 | 1,876.00 | 1,825.00 | 1,825.00 | 1,809.36 | 0.94% | 21,000 |
| Feb 24, 2026 | 1,817.00 | 1,899.00 | 1,762.00 | 1,808.00 | 1,792.51 | 1.63% | 27,000 |
| Feb 20, 2026 | 1,745.00 | 1,820.00 | 1,670.00 | 1,779.00 | 1,763.76 | 1.37% | 71,800 |
| Feb 19, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,739.96 | 20.62% | 6,000 |
| Feb 18, 2026 | 1,432.00 | 1,455.00 | 1,431.00 | 1,455.00 | 1,442.53 | 1.39% | 4,200 |
| Feb 17, 2026 | 1,446.00 | 1,446.00 | 1,425.00 | 1,435.00 | 1,422.71 | -0.83% | 5,600 |
| Feb 16, 2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,447.00 | 1,434.60 | 1.40% | 4,500 |
| Feb 13, 2026 | 1,390.00 | 1,427.00 | 1,369.00 | 1,427.00 | 1,414.77 | 2.29% | 12,400 |
| Feb 12, 2026 | 1,382.00 | 1,420.00 | 1,382.00 | 1,395.00 | 1,383.05 | 1.82% | 1,400 |
| Feb 10, 2026 | 1,371.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,358.26 | - | 1,000 |
| Feb 9, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,358.26 | -0.07% | 1,700 |
| Feb 6, 2026 | 1,362.00 | 1,376.00 | 1,362.00 | 1,371.00 | 1,359.25 | 0.07% | 800 |
| Feb 5, 2026 | 1,387.00 | 1,405.00 | 1,355.00 | 1,370.00 | 1,358.26 | -2.07% | 9,900 |
| Feb 4, 2026 | 1,434.00 | 1,435.00 | 1,386.00 | 1,399.00 | 1,387.01 | -3.25% | 8,100 |
| Feb 3, 2026 | 1,448.00 | 1,449.00 | 1,425.00 | 1,446.00 | 1,433.61 | 0.42% | 3,000 |
| Feb 2, 2026 | 1,455.00 | 1,457.00 | 1,440.00 | 1,440.00 | 1,427.66 | -0.69% | 900 |
| Jan 30, 2026 | 1,430.00 | 1,450.00 | 1,430.00 | 1,450.00 | 1,437.58 | 1.33% | 2,800 |
| Jan 29, 2026 | 1,468.00 | 1,468.00 | 1,400.00 | 1,431.00 | 1,418.74 | -1.45% | 4,100 |
| Jan 28, 2026 | 1,452.00 | 1,452.00 | 1,450.00 | 1,452.00 | 1,439.56 | - | 1,000 |
| Jan 27, 2026 | 1,443.00 | 1,466.00 | 1,433.00 | 1,452.00 | 1,439.56 | 0.62% | 2,700 |
| Jan 26, 2026 | 1,435.00 | 1,444.00 | 1,432.00 | 1,443.00 | 1,430.64 | -0.07% | 4,900 |
| Jan 23, 2026 | 1,417.00 | 1,455.00 | 1,412.00 | 1,444.00 | 1,431.63 | 2.78% | 10,200 |
| Jan 22, 2026 | 1,400.00 | 1,409.00 | 1,391.00 | 1,405.00 | 1,392.96 | 1.08% | 3,200 |
| Jan 21, 2026 | 1,396.00 | 1,401.00 | 1,345.00 | 1,390.00 | 1,378.09 | -0.93% | 10,300 |
| Jan 20, 2026 | 1,392.00 | 1,403.00 | 1,390.00 | 1,403.00 | 1,390.98 | 0.94% | 1,700 |
| Jan 19, 2026 | 1,394.00 | 1,402.00 | 1,390.00 | 1,390.00 | 1,378.09 | -0.29% | 3,000 |
| Jan 16, 2026 | 1,391.00 | 1,394.00 | 1,380.00 | 1,394.00 | 1,382.06 | 0.22% | 4,500 |
| Jan 15, 2026 | 1,380.00 | 1,395.00 | 1,380.00 | 1,391.00 | 1,379.08 | - | 3,200 |
| Jan 14, 2026 | 1,400.00 | 1,405.00 | 1,390.00 | 1,391.00 | 1,379.08 | -0.14% | 3,000 |
| Jan 13, 2026 | 1,390.00 | 1,393.00 | 1,386.00 | 1,393.00 | 1,381.06 | 0.14% | 3,800 |
| Jan 9, 2026 | 1,395.00 | 1,397.00 | 1,390.00 | 1,391.00 | 1,379.08 | -0.07% | 1,100 |
| Jan 8, 2026 | 1,394.00 | 1,394.00 | 1,389.00 | 1,392.00 | 1,380.07 | 0.14% | 1,600 |
| Jan 7, 2026 | 1,395.00 | 1,395.00 | 1,373.00 | 1,390.00 | 1,378.09 | - | 5,300 |
| Jan 6, 2026 | 1,376.00 | 1,395.00 | 1,376.00 | 1,390.00 | 1,378.09 | 0.58% | 4,400 |
| Jan 5, 2026 | 1,375.00 | 1,389.00 | 1,375.00 | 1,382.00 | 1,370.16 | 0.51% | 800 |
| Dec 30, 2025 | 1,374.00 | 1,388.00 | 1,369.00 | 1,375.00 | 1,363.22 | -1.08% | 2,500 |
| Dec 29, 2025 | 1,381.00 | 1,400.00 | 1,346.00 | 1,390.00 | 1,378.09 | 0.51% | 8,200 |
| Dec 26, 2025 | 1,495.00 | 1,496.00 | 1,375.00 | 1,383.00 | 1,371.15 | -7.49% | 35,100 |
| Dec 25, 2025 | 1,404.00 | 1,509.00 | 1,404.00 | 1,495.00 | 1,482.19 | 7.48% | 20,200 |
| Dec 24, 2025 | 1,386.00 | 1,398.00 | 1,384.00 | 1,391.00 | 1,379.08 | 1.02% | 5,000 |
| Dec 23, 2025 | 1,358.00 | 1,377.00 | 1,350.00 | 1,377.00 | 1,365.20 | 2.15% | 11,000 |
| Dec 22, 2025 | 1,294.00 | 1,350.00 | 1,280.00 | 1,348.00 | 1,336.45 | 4.90% | 30,200 |
| Dec 19, 2025 | 1,280.00 | 1,285.00 | 1,280.00 | 1,285.00 | 1,273.99 | 0.23% | 1,000 |
| Dec 18, 2025 | 1,267.00 | 1,285.00 | 1,266.00 | 1,282.00 | 1,271.02 | 1.10% | 4,300 |
| Dec 17, 2025 | 1,258.00 | 1,270.00 | 1,227.00 | 1,268.00 | 1,257.14 | -0.16% | 6,800 |
| Dec 16, 2025 | 1,277.00 | 1,277.00 | 1,270.00 | 1,270.00 | 1,259.12 | -0.39% | 1,800 |
| Dec 15, 2025 | 1,259.00 | 1,275.00 | 1,259.00 | 1,275.00 | 1,264.08 | -0.31% | 900 |
| Dec 12, 2025 | 1,283.00 | 1,283.00 | 1,250.00 | 1,279.00 | 1,268.04 | - | 3,400 |
| Dec 11, 2025 | 1,285.00 | 1,285.00 | 1,265.00 | 1,279.00 | 1,268.04 | -0.47% | 2,600 |
| Dec 10, 2025 | 1,275.00 | 1,285.00 | 1,264.00 | 1,285.00 | 1,273.99 | 0.78% | 6,700 |
| Dec 9, 2025 | 1,278.00 | 1,280.00 | 1,212.00 | 1,275.00 | 1,264.08 | -0.23% | 6,900 |
| Dec 8, 2025 | 1,280.00 | 1,280.00 | 1,275.00 | 1,278.00 | 1,267.05 | 0.39% | 7,400 |
| Dec 5, 2025 | 1,263.00 | 1,280.00 | 1,263.00 | 1,273.00 | 1,262.09 | 1.11% | 5,200 |
| Dec 4, 2025 | 1,243.00 | 1,259.00 | 1,222.00 | 1,259.00 | 1,248.21 | 1.29% | 4,000 |
| Dec 3, 2025 | 1,248.00 | 1,265.00 | 1,243.00 | 1,243.00 | 1,232.35 | 0.24% | 4,900 |
| Dec 2, 2025 | 1,244.00 | 1,244.00 | 1,225.00 | 1,240.00 | 1,229.38 | 0.73% | 1,800 |
| Dec 1, 2025 | 1,244.00 | 1,244.00 | 1,231.00 | 1,231.00 | 1,220.45 | -0.49% | 4,600 |