Skip to main content
Seiko Electric Co., Ltd. (TYO:6653)
Japan flag Japan · Delayed Price · Currency is JPY
2,343.00
+109.00 (4.88%)
Mar 10, 2026, 3:30 PM JST

Seiko Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,230.002,268.002,165.002,234.002,234.00-7.03%287,200
Mar 6, 20262,384.002,444.002,356.002,403.002,403.00-1.27%132,100
Mar 5, 20262,427.002,520.002,402.002,434.002,434.006.71%159,900
Mar 4, 20262,450.002,452.002,205.002,281.002,281.00-10.44%425,900
Mar 3, 20262,657.002,680.002,526.002,547.002,547.00-4.14%122,700
Mar 2, 20262,611.002,695.002,572.002,657.002,657.00-1.48%115,800
Feb 27, 20262,635.002,697.002,620.002,697.002,697.001.74%86,500
Feb 26, 20262,667.002,672.002,571.002,651.002,651.00-0.08%150,100
Feb 25, 20262,610.002,680.002,579.002,653.002,653.002.04%183,100
Feb 24, 20262,533.002,602.002,491.002,600.002,600.002.08%161,300
Feb 20, 20262,480.002,558.002,455.002,547.002,547.001.51%238,300
Feb 19, 20262,302.002,542.002,302.002,509.002,509.009.56%595,200
Feb 18, 20262,223.002,308.002,199.002,290.002,290.002.46%189,200
Feb 17, 20262,265.002,265.002,195.002,235.002,235.00-1.15%234,600
Feb 16, 20262,235.002,298.002,173.002,261.002,261.000.04%396,900
Feb 13, 20262,292.002,345.002,231.002,260.002,260.00-17.25%1,115,800
Feb 12, 20262,617.002,795.002,570.002,731.002,731.00-0.04%299,100
Feb 10, 20262,636.002,735.002,636.002,732.002,732.004.39%232,600
Feb 9, 20262,510.002,642.002,484.002,617.002,617.006.38%290,700
Feb 6, 20262,439.002,490.002,381.002,460.002,460.000.86%146,200
Feb 5, 20262,369.002,443.002,357.002,439.002,439.001.84%135,400
Feb 4, 20262,299.002,403.002,283.002,395.002,395.002.57%142,000
Feb 3, 20262,260.002,361.002,251.002,335.002,335.004.57%161,200
Feb 2, 20262,208.002,294.002,199.002,233.002,233.001.13%143,700
Jan 30, 20262,200.002,210.002,159.002,208.002,208.00-0.45%131,400
Jan 29, 20262,247.002,268.002,208.002,218.002,218.000.96%103,500
Jan 28, 20262,222.002,225.002,182.002,197.002,197.00-2.23%51,100
Jan 27, 20262,222.002,250.002,192.002,247.002,247.001.26%67,600
Jan 26, 20262,220.002,260.002,208.002,219.002,219.00-1.51%89,400
Jan 23, 20262,284.002,297.002,250.002,253.002,253.00-1.36%65,700
Jan 22, 20262,289.002,310.002,263.002,284.002,284.000.13%65,600
Jan 21, 20262,235.002,286.002,235.002,281.002,281.00-0.57%80,500
Jan 20, 20262,342.002,346.002,280.002,294.002,294.00-1.80%64,300
Jan 19, 20262,351.002,367.002,292.002,336.002,336.00-1.60%82,400
Jan 16, 20262,361.002,375.002,323.002,374.002,374.00-0.08%88,300
Jan 15, 20262,324.002,388.002,320.002,376.002,376.002.24%121,700
Jan 14, 20262,316.002,345.002,295.002,324.002,324.000.26%143,200
Jan 13, 20262,380.002,393.002,318.002,318.002,318.00-1.32%156,600
Jan 9, 20262,359.002,375.002,322.002,349.002,349.00-1.05%46,300
Jan 8, 20262,370.002,402.002,361.002,374.002,374.00-0.67%46,700
Jan 7, 20262,404.002,420.002,376.002,390.002,390.00-1.65%79,400
Jan 6, 20262,346.002,484.002,346.002,430.002,430.003.40%219,300
Jan 5, 20262,390.002,395.002,340.002,350.002,350.00-0.25%106,900
Dec 30, 20252,323.002,384.002,318.002,356.002,356.00-0.72%56,500
Dec 29, 20252,385.002,394.002,350.002,373.002,373.00-1.00%76,100
Dec 26, 20252,420.002,439.002,370.002,397.002,372.00-0.95%207,300
Dec 25, 20252,355.002,437.002,340.002,420.002,394.763.15%155,400
Dec 24, 20252,371.002,378.002,331.002,346.002,321.53-0.34%106,400
Dec 23, 20252,331.002,373.002,325.002,354.002,329.451.16%111,900
Dec 22, 20252,300.002,360.002,285.002,327.002,302.732.92%173,400
Dec 19, 20252,171.002,261.002,169.002,261.002,237.424.58%94,700
Dec 18, 20252,203.002,218.002,150.002,162.002,139.45-3.40%104,700
Dec 17, 20252,281.002,281.002,202.002,238.002,214.660.04%78,500
Dec 16, 20252,317.002,317.002,224.002,237.002,213.67-3.45%87,900
Dec 15, 20252,292.002,317.002,223.002,317.002,292.831.89%98,200
Dec 12, 20252,265.002,303.002,255.002,274.002,250.281.52%86,300
Dec 11, 20252,330.002,339.002,235.002,240.002,216.64-1.97%89,500
Dec 10, 20252,277.002,318.002,269.002,285.002,261.170.66%58,900
Dec 9, 20252,300.002,313.002,254.002,270.002,246.32-1.30%63,400
Dec 8, 20252,244.002,306.002,243.002,300.002,276.013.70%93,700
Dec 5, 20252,237.002,259.002,217.002,218.002,194.87-1.07%44,800
Dec 4, 20252,250.002,274.002,230.002,242.002,218.620.76%82,000
Dec 3, 20252,222.002,265.002,202.002,225.002,201.79-129,200
Dec 2, 20252,256.002,283.002,223.002,225.002,201.79-0.71%94,200
Dec 1, 20252,347.002,349.002,238.002,241.002,217.63-4.56%120,100
Nov 28, 20252,315.002,352.002,291.002,348.002,323.511.51%103,800
Nov 27, 20252,230.002,330.002,217.002,313.002,288.884.76%158,300
Nov 26, 20252,144.002,230.002,134.002,208.002,184.973.27%148,000
Nov 25, 20252,165.002,170.002,113.002,138.002,115.70-0.74%208,200
Nov 21, 20252,173.002,215.002,122.002,154.002,131.53-3.54%231,500
Nov 20, 20252,266.002,267.002,224.002,233.002,209.712.62%113,400
Nov 19, 20252,210.002,230.002,141.002,176.002,153.30-2.20%209,400
Nov 18, 20252,269.002,297.002,213.002,225.002,201.79-3.39%196,800
Nov 17, 20252,255.002,318.002,203.002,303.002,278.980.52%237,600
Nov 14, 20252,346.002,365.002,256.002,291.002,267.11-4.94%272,400
Nov 13, 20252,325.002,413.002,312.002,410.002,384.864.10%194,900
Nov 12, 20252,287.002,330.002,264.002,315.002,290.860.17%194,100
Nov 11, 20252,311.002,329.002,279.002,311.002,286.901.58%160,500
Nov 10, 20252,290.002,343.002,263.002,275.002,251.27-0.57%165,900
Nov 7, 20252,328.002,368.002,267.002,288.002,264.14-1.72%286,900
Nov 6, 20252,287.002,348.002,227.002,328.002,303.723.15%324,500
Nov 5, 20252,220.002,315.002,095.002,257.002,233.462.22%481,100
Nov 4, 20252,228.002,250.002,180.002,208.002,184.97-0.09%276,300
Oct 31, 20252,186.002,210.002,121.002,210.002,186.950.55%277,000
Oct 30, 20252,044.002,238.002,035.002,198.002,175.088.38%601,600
Oct 29, 20252,121.002,147.002,016.002,028.002,006.85-2.08%458,200
Oct 28, 20252,180.002,208.002,040.002,071.002,049.407.86%1,026,100
Oct 27, 20251,920.001,930.001,891.001,920.001,899.974.07%381,800
Oct 24, 20251,828.001,848.001,806.001,845.001,825.760.93%147,900
Oct 23, 20251,815.001,830.001,786.001,828.001,808.931.27%182,800
Oct 22, 20251,724.001,815.001,724.001,805.001,786.175.06%199,000
Oct 21, 20251,757.001,757.001,712.001,718.001,700.08-1.26%108,300
Oct 20, 20251,720.001,740.001,701.001,740.001,721.853.26%85,300
Oct 17, 20251,698.001,714.001,680.001,685.001,667.43-2.32%76,500
Oct 16, 20251,742.001,753.001,710.001,725.001,707.01-0.46%115,800
Oct 15, 20251,657.001,734.001,657.001,733.001,714.934.84%212,900
Oct 14, 20251,665.001,701.001,640.001,653.001,635.76-2.25%194,400
Oct 10, 20251,764.001,764.001,685.001,691.001,673.36-4.36%201,200
Oct 9, 20251,783.001,810.001,766.001,768.001,749.56-0.51%112,800
Oct 8, 20251,757.001,810.001,750.001,777.001,758.471.14%150,300