Seiwa Electric Mfg. Co., Ltd. (TYO:6748)
Japan
· Delayed Price · Currency is JPY 796.00
+16.00 (2.05%)
Mar 10, 2026, 12:35 PM JST
Seiwa Electric Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 765.00 | 780.00 | 753.00 | 780.00 | 780.00 | -2.74% | 88,100 |
| Mar 6, 2026 | 795.00 | 805.00 | 782.00 | 802.00 | 802.00 | -0.12% | 41,300 |
| Mar 5, 2026 | 797.00 | 810.00 | 791.00 | 803.00 | 803.00 | 4.29% | 53,400 |
| Mar 4, 2026 | 799.00 | 821.00 | 755.00 | 770.00 | 770.00 | -5.64% | 245,700 |
| Mar 3, 2026 | 824.00 | 826.00 | 810.00 | 816.00 | 816.00 | -0.97% | 105,900 |
| Mar 2, 2026 | 814.00 | 830.00 | 809.00 | 824.00 | 824.00 | -0.36% | 79,300 |
| Feb 27, 2026 | 808.00 | 829.00 | 808.00 | 827.00 | 827.00 | 2.22% | 39,100 |
| Feb 26, 2026 | 819.00 | 819.00 | 808.00 | 809.00 | 809.00 | -0.37% | 38,300 |
| Feb 25, 2026 | 805.00 | 823.00 | 793.00 | 812.00 | 812.00 | 1.25% | 76,100 |
| Feb 24, 2026 | 787.00 | 807.00 | 786.00 | 802.00 | 802.00 | 1.78% | 113,400 |
| Feb 20, 2026 | 806.00 | 806.00 | 783.00 | 788.00 | 788.00 | -2.11% | 107,500 |
| Feb 19, 2026 | 801.00 | 810.00 | 792.00 | 805.00 | 805.00 | 0.50% | 48,600 |
| Feb 18, 2026 | 811.00 | 811.00 | 797.00 | 801.00 | 801.00 | -0.74% | 91,900 |
| Feb 17, 2026 | 815.00 | 815.00 | 796.00 | 807.00 | 807.00 | 0.12% | 118,900 |
| Feb 16, 2026 | 805.00 | 816.00 | 791.00 | 806.00 | 806.00 | 0.12% | 149,700 |
| Feb 13, 2026 | 818.00 | 830.00 | 801.00 | 805.00 | 805.00 | -13.44% | 281,300 |
| Feb 12, 2026 | 928.00 | 948.00 | 914.00 | 930.00 | 930.00 | 1.86% | 312,000 |
| Feb 10, 2026 | 892.00 | 913.00 | 886.00 | 913.00 | 913.00 | 1.67% | 51,800 |
| Feb 9, 2026 | 898.00 | 900.00 | 884.00 | 898.00 | 898.00 | 1.24% | 36,900 |
| Feb 6, 2026 | 890.00 | 902.00 | 873.00 | 887.00 | 887.00 | -0.89% | 50,000 |
| Feb 5, 2026 | 906.00 | 913.00 | 890.00 | 895.00 | 895.00 | -0.44% | 37,600 |
| Feb 4, 2026 | 884.00 | 909.00 | 880.00 | 899.00 | 899.00 | 3.10% | 64,200 |
| Feb 3, 2026 | 843.00 | 872.00 | 838.00 | 872.00 | 872.00 | 3.81% | 53,700 |
| Feb 2, 2026 | 853.00 | 865.00 | 840.00 | 840.00 | 840.00 | -1.52% | 39,900 |
| Jan 30, 2026 | 858.00 | 863.00 | 844.00 | 853.00 | 853.00 | -0.58% | 20,500 |
| Jan 29, 2026 | 840.00 | 858.00 | 834.00 | 858.00 | 858.00 | 1.66% | 35,400 |
| Jan 28, 2026 | 861.00 | 861.00 | 841.00 | 844.00 | 844.00 | -2.09% | 33,500 |
| Jan 27, 2026 | 860.00 | 865.00 | 851.00 | 862.00 | 862.00 | - | 20,000 |
| Jan 26, 2026 | 863.00 | 864.00 | 854.00 | 862.00 | 862.00 | -1.37% | 25,000 |
| Jan 23, 2026 | 884.00 | 884.00 | 864.00 | 874.00 | 874.00 | -0.79% | 25,400 |
| Jan 22, 2026 | 878.00 | 888.00 | 878.00 | 881.00 | 881.00 | 0.46% | 22,600 |
| Jan 21, 2026 | 865.00 | 878.00 | 852.00 | 877.00 | 877.00 | -0.11% | 32,200 |
| Jan 20, 2026 | 890.00 | 890.00 | 864.00 | 878.00 | 878.00 | -1.46% | 30,600 |
| Jan 19, 2026 | 883.00 | 891.00 | 860.00 | 891.00 | 891.00 | -0.11% | 71,300 |
| Jan 16, 2026 | 891.00 | 896.00 | 880.00 | 892.00 | 892.00 | -0.89% | 53,300 |
| Jan 15, 2026 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -0.55% | 49,900 |
| Jan 14, 2026 | 894.00 | 921.00 | 881.00 | 905.00 | 905.00 | 1.23% | 100,900 |
| Jan 13, 2026 | 935.00 | 935.00 | 886.00 | 894.00 | 894.00 | -2.83% | 91,700 |
| Jan 9, 2026 | 953.00 | 960.00 | 917.00 | 920.00 | 920.00 | -2.13% | 78,800 |
| Jan 8, 2026 | 875.00 | 955.00 | 875.00 | 940.00 | 940.00 | 8.05% | 185,700 |
| Jan 7, 2026 | 866.00 | 880.00 | 858.00 | 870.00 | 870.00 | 1.99% | 29,400 |
| Jan 6, 2026 | 869.00 | 882.00 | 848.00 | 853.00 | 853.00 | -0.81% | 56,000 |
| Jan 5, 2026 | 829.00 | 867.00 | 829.00 | 860.00 | 860.00 | 4.88% | 94,900 |
| Dec 30, 2025 | 821.00 | 824.00 | 812.00 | 820.00 | 820.00 | -0.97% | 25,600 |
| Dec 29, 2025 | 830.00 | 835.00 | 824.00 | 828.00 | 828.00 | -0.60% | 22,800 |
| Dec 26, 2025 | 832.00 | 838.00 | 827.00 | 833.00 | 815.00 | 0.12% | 40,900 |
| Dec 25, 2025 | 848.00 | 857.00 | 829.00 | 832.00 | 814.02 | -0.12% | 46,400 |
| Dec 24, 2025 | 812.00 | 834.00 | 812.00 | 833.00 | 815.00 | 3.09% | 30,500 |
| Dec 23, 2025 | 804.00 | 809.00 | 804.00 | 808.00 | 790.54 | 0.50% | 10,200 |
| Dec 22, 2025 | 804.00 | 809.00 | 800.00 | 804.00 | 786.63 | 0.37% | 18,800 |
| Dec 19, 2025 | 798.00 | 801.00 | 796.00 | 801.00 | 783.69 | 0.50% | 11,900 |
| Dec 18, 2025 | 795.00 | 801.00 | 791.00 | 797.00 | 779.78 | 0.25% | 13,300 |
| Dec 17, 2025 | 803.00 | 812.00 | 795.00 | 795.00 | 777.82 | -0.13% | 61,200 |
| Dec 16, 2025 | 796.00 | 800.00 | 795.00 | 796.00 | 778.80 | - | 20,800 |
| Dec 15, 2025 | 790.00 | 797.00 | 788.00 | 796.00 | 778.80 | 0.25% | 9,700 |
| Dec 12, 2025 | 785.00 | 794.00 | 784.00 | 794.00 | 776.84 | 1.40% | 13,900 |
| Dec 11, 2025 | 800.00 | 800.00 | 783.00 | 783.00 | 766.08 | -1.88% | 31,600 |
| Dec 10, 2025 | 801.00 | 805.00 | 798.00 | 798.00 | 780.76 | -0.87% | 15,100 |
| Dec 9, 2025 | 814.00 | 814.00 | 797.00 | 805.00 | 787.61 | -0.49% | 24,400 |
| Dec 8, 2025 | 800.00 | 812.00 | 800.00 | 809.00 | 791.52 | 1.13% | 29,000 |
| Dec 5, 2025 | 801.00 | 812.00 | 800.00 | 800.00 | 782.71 | -0.12% | 24,600 |
| Dec 4, 2025 | 789.00 | 803.00 | 789.00 | 801.00 | 783.69 | 2.04% | 60,400 |
| Dec 3, 2025 | 784.00 | 790.00 | 780.00 | 785.00 | 768.04 | 0.26% | 26,600 |
| Dec 2, 2025 | 782.00 | 787.00 | 776.00 | 783.00 | 766.08 | 0.26% | 25,600 |
| Dec 1, 2025 | 789.00 | 790.00 | 780.00 | 781.00 | 764.12 | -1.14% | 19,300 |
| Nov 28, 2025 | 783.00 | 791.00 | 783.00 | 790.00 | 772.93 | 1.15% | 11,800 |
| Nov 27, 2025 | 783.00 | 784.00 | 780.00 | 781.00 | 764.12 | -0.13% | 13,300 |
| Nov 26, 2025 | 778.00 | 784.00 | 775.00 | 782.00 | 765.10 | 1.43% | 22,800 |
| Nov 25, 2025 | 773.00 | 785.00 | 770.00 | 771.00 | 754.34 | 0.13% | 49,800 |
| Nov 21, 2025 | 770.00 | 776.00 | 767.00 | 770.00 | 753.36 | -0.13% | 12,500 |
| Nov 20, 2025 | 780.00 | 783.00 | 771.00 | 771.00 | 754.34 | - | 12,600 |
| Nov 19, 2025 | 774.00 | 781.00 | 767.00 | 771.00 | 754.34 | -0.39% | 33,300 |
| Nov 18, 2025 | 791.00 | 791.00 | 773.00 | 774.00 | 757.27 | -2.15% | 52,000 |
| Nov 17, 2025 | 800.00 | 802.00 | 790.00 | 791.00 | 773.91 | -1.25% | 31,400 |
| Nov 14, 2025 | 796.00 | 816.00 | 796.00 | 801.00 | 783.69 | -0.87% | 33,600 |
| Nov 13, 2025 | 790.00 | 808.00 | 777.00 | 808.00 | 790.54 | 0.50% | 109,000 |
| Nov 12, 2025 | 796.00 | 805.00 | 791.00 | 804.00 | 786.63 | 1.90% | 69,400 |
| Nov 11, 2025 | 790.00 | 793.00 | 787.00 | 789.00 | 771.95 | 0.13% | 16,700 |
| Nov 10, 2025 | 780.00 | 790.00 | 780.00 | 788.00 | 770.97 | 0.90% | 29,100 |
| Nov 7, 2025 | 785.00 | 785.00 | 775.00 | 781.00 | 764.12 | -0.76% | 17,000 |
| Nov 6, 2025 | 769.00 | 787.00 | 763.00 | 787.00 | 769.99 | 3.01% | 36,800 |
| Nov 5, 2025 | 772.00 | 772.00 | 741.00 | 764.00 | 747.49 | -1.04% | 86,500 |
| Nov 4, 2025 | 783.00 | 788.00 | 771.00 | 772.00 | 755.32 | -1.40% | 38,100 |
| Oct 31, 2025 | 789.00 | 789.00 | 777.00 | 783.00 | 766.08 | -0.89% | 20,700 |
| Oct 30, 2025 | 786.00 | 792.00 | 775.00 | 790.00 | 772.93 | 0.51% | 37,800 |
| Oct 29, 2025 | 797.00 | 804.00 | 784.00 | 786.00 | 769.02 | -1.26% | 28,900 |
| Oct 28, 2025 | 817.00 | 817.00 | 795.00 | 796.00 | 778.80 | -2.21% | 25,700 |
| Oct 27, 2025 | 815.00 | 818.00 | 804.00 | 814.00 | 796.41 | - | 47,700 |
| Oct 24, 2025 | 788.00 | 814.00 | 788.00 | 814.00 | 796.41 | 3.43% | 58,000 |
| Oct 23, 2025 | 787.00 | 798.00 | 783.00 | 787.00 | 769.99 | -1.25% | 26,700 |
| Oct 22, 2025 | 785.00 | 797.00 | 778.00 | 797.00 | 779.78 | 1.53% | 34,500 |
| Oct 21, 2025 | 795.00 | 795.00 | 783.00 | 785.00 | 768.04 | -1.26% | 32,800 |
| Oct 20, 2025 | 781.00 | 796.00 | 781.00 | 795.00 | 777.82 | 1.92% | 36,300 |
| Oct 17, 2025 | 800.00 | 800.00 | 780.00 | 780.00 | 763.15 | -2.62% | 50,100 |
| Oct 16, 2025 | 801.00 | 805.00 | 790.00 | 801.00 | 783.69 | -0.25% | 32,300 |
| Oct 15, 2025 | 794.00 | 811.00 | 778.00 | 803.00 | 785.65 | 1.13% | 62,900 |
| Oct 14, 2025 | 800.00 | 813.00 | 776.00 | 794.00 | 776.84 | -2.22% | 166,200 |
| Oct 10, 2025 | 830.00 | 832.00 | 801.00 | 812.00 | 794.45 | -2.64% | 99,200 |
| Oct 9, 2025 | 827.00 | 847.00 | 823.00 | 834.00 | 815.98 | 0.85% | 65,700 |
| Oct 8, 2025 | 800.00 | 835.00 | 800.00 | 827.00 | 809.13 | 4.42% | 114,900 |