Skip to main content
Seiko Electric Co., Ltd. (TYO:6653)
Japan flag Japan · Delayed Price · Currency is JPY
2,512.00
+28.00 (1.13%)
Apr 28, 2026, 3:30 PM JST

Seiko Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,497.002,541.002,493.002,512.002,512.001.13%120,000
Apr 27, 20262,593.002,598.002,466.002,484.002,484.00-0.36%236,300
Apr 24, 20262,585.002,616.002,489.002,493.002,493.00-2.39%260,900
Apr 23, 20262,568.002,807.002,446.002,554.002,554.00-6.03%763,200
Apr 22, 20262,813.002,813.002,672.002,718.002,718.00-4.43%412,900
Apr 21, 20262,809.002,855.002,760.002,844.002,844.001.25%242,300
Apr 20, 20262,660.002,826.002,654.002,809.002,809.005.60%270,100
Apr 17, 20262,631.002,677.002,630.002,660.002,660.001.14%169,500
Apr 16, 20262,560.002,630.002,515.002,630.002,630.002.61%137,900
Apr 15, 20262,605.002,640.002,535.002,563.002,563.00-1.42%132,700
Apr 14, 20262,564.002,600.002,552.002,600.002,600.002.77%112,800
Apr 13, 20262,467.002,544.002,453.002,530.002,530.001.73%130,800
Apr 10, 20262,449.002,500.002,449.002,487.002,487.001.55%101,700
Apr 9, 20262,435.002,465.002,402.002,449.002,449.00-0.49%104,800
Apr 8, 20262,385.002,461.002,362.002,461.002,461.007.00%152,700
Apr 7, 20262,263.002,320.002,262.002,300.002,300.001.10%61,800
Apr 6, 20262,226.002,293.002,226.002,275.002,275.002.11%49,500
Apr 3, 20262,250.002,266.002,213.002,228.002,228.00-0.85%59,300
Apr 2, 20262,300.002,310.002,215.002,247.002,247.00-0.75%97,600
Apr 1, 20262,227.002,273.002,220.002,264.002,264.006.44%113,500
Mar 31, 20262,107.002,188.002,084.002,127.002,127.00-1.89%149,500
Mar 30, 20262,160.002,178.002,118.002,168.002,168.00-4.07%204,400
Mar 27, 20262,231.002,279.002,215.002,260.002,260.00-0.79%59,600
Mar 26, 20262,341.002,348.002,252.002,278.002,278.00-1.94%50,200
Mar 25, 20262,299.002,338.002,285.002,323.002,323.004.36%76,300
Mar 24, 20262,260.002,260.002,196.002,226.002,226.004.26%118,100
Mar 23, 20262,180.002,196.002,103.002,135.002,135.00-7.62%191,900
Mar 19, 20262,371.002,394.002,299.002,311.002,311.00-5.52%110,700
Mar 18, 20262,370.002,446.002,359.002,446.002,446.005.43%107,600
Mar 17, 20262,297.002,363.002,281.002,320.002,320.003.25%159,700
Mar 16, 20262,245.002,300.002,230.002,247.002,247.00-0.97%66,700
Mar 13, 20262,220.002,285.002,215.002,269.002,269.00-1.18%108,900
Mar 12, 20262,340.002,351.002,274.002,296.002,296.00-2.59%98,000
Mar 11, 20262,382.002,408.002,355.002,357.002,357.000.60%75,300
Mar 10, 20262,310.002,381.002,297.002,343.002,343.004.88%123,300
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