SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan
· Delayed Price · Currency is JPY 23,920
-4,810 (-16.74%)
At close: Mar 9, 2026
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,230.00 | 26,900.00 | 23,730.00 | 23,920.00 | 23,920.00 | -16.74% | 543,700 |
| Mar 6, 2026 | 27,340.00 | 28,800.00 | 26,380.00 | 28,730.00 | 28,730.00 | 1.38% | 672,900 |
| Mar 5, 2026 | 27,570.00 | 30,500.00 | 27,300.00 | 28,340.00 | 28,340.00 | 10.83% | 1,197,600 |
| Mar 4, 2026 | 26,950.00 | 28,650.00 | 24,510.00 | 25,570.00 | 25,570.00 | -6.85% | 841,000 |
| Mar 3, 2026 | 26,410.00 | 28,890.00 | 25,430.00 | 27,450.00 | 27,450.00 | 14.81% | 1,727,000 |
| Mar 2, 2026 | 20,910.00 | 24,210.00 | 20,910.00 | 23,910.00 | 23,910.00 | 10.49% | 352,300 |
| Feb 27, 2026 | 21,880.00 | 22,910.00 | 20,650.00 | 21,640.00 | 21,640.00 | -8.58% | 474,400 |
| Feb 26, 2026 | 24,950.00 | 24,950.00 | 23,200.00 | 23,670.00 | 23,670.00 | -3.19% | 274,600 |
| Feb 25, 2026 | 25,510.00 | 25,700.00 | 24,300.00 | 24,450.00 | 24,450.00 | -1.01% | 295,100 |
| Feb 24, 2026 | 24,780.00 | 25,080.00 | 23,160.00 | 24,700.00 | 24,700.00 | 5.02% | 320,400 |
| Feb 20, 2026 | 24,440.00 | 25,170.00 | 23,490.00 | 23,520.00 | 23,520.00 | -3.76% | 282,800 |
| Feb 19, 2026 | 23,730.00 | 25,150.00 | 23,220.00 | 24,440.00 | 24,440.00 | 5.03% | 291,700 |
| Feb 18, 2026 | 21,950.00 | 23,500.00 | 21,280.00 | 23,270.00 | 23,270.00 | 7.88% | 303,800 |
| Feb 17, 2026 | 22,230.00 | 22,440.00 | 21,000.00 | 21,570.00 | 21,570.00 | -5.10% | 297,000 |
| Feb 16, 2026 | 22,710.00 | 23,000.00 | 21,800.00 | 22,730.00 | 22,730.00 | 19.57% | 439,200 |
| Feb 13, 2026 | 18,560.00 | 19,490.00 | 18,260.00 | 19,010.00 | 19,010.00 | 0.37% | 333,800 |
| Feb 12, 2026 | 17,410.00 | 19,760.00 | 17,310.00 | 18,940.00 | 18,940.00 | 11.22% | 404,400 |
| Feb 10, 2026 | 16,680.00 | 17,240.00 | 16,680.00 | 17,030.00 | 17,030.00 | 5.84% | 193,900 |
| Feb 9, 2026 | 15,960.00 | 16,610.00 | 15,630.00 | 16,090.00 | 16,090.00 | 6.13% | 250,400 |
| Feb 6, 2026 | 14,860.00 | 15,250.00 | 14,420.00 | 15,160.00 | 15,160.00 | 1.61% | 161,000 |
| Feb 5, 2026 | 15,250.00 | 15,390.00 | 14,540.00 | 14,920.00 | 14,920.00 | -3.43% | 147,100 |
| Feb 4, 2026 | 14,800.00 | 15,680.00 | 14,620.00 | 15,450.00 | 15,450.00 | 5.53% | 275,900 |
| Feb 3, 2026 | 14,180.00 | 14,800.00 | 13,930.00 | 14,640.00 | 14,640.00 | 9.83% | 357,600 |
| Feb 2, 2026 | 13,700.00 | 14,250.00 | 13,300.00 | 13,330.00 | 13,330.00 | 1.29% | 285,100 |
| Jan 30, 2026 | 13,350.00 | 13,580.00 | 12,820.00 | 13,160.00 | 13,160.00 | 1.94% | 152,500 |
| Jan 29, 2026 | 13,270.00 | 13,440.00 | 12,590.00 | 12,910.00 | 12,910.00 | -1.53% | 121,700 |
| Jan 28, 2026 | 12,730.00 | 13,550.00 | 12,500.00 | 13,110.00 | 13,110.00 | 7.64% | 263,700 |
| Jan 27, 2026 | 11,910.00 | 12,350.00 | 11,870.00 | 12,180.00 | 12,180.00 | 2.35% | 85,400 |
| Jan 26, 2026 | 12,040.00 | 12,120.00 | 11,630.00 | 11,900.00 | 11,900.00 | -3.57% | 167,300 |
| Jan 23, 2026 | 12,100.00 | 12,630.00 | 11,760.00 | 12,340.00 | 12,340.00 | 1.56% | 133,400 |
| Jan 22, 2026 | 11,540.00 | 12,240.00 | 11,440.00 | 12,150.00 | 12,150.00 | 6.58% | 137,700 |
| Jan 21, 2026 | 10,710.00 | 11,410.00 | 10,700.00 | 11,400.00 | 11,400.00 | 2.43% | 132,500 |
| Jan 20, 2026 | 11,560.00 | 11,560.00 | 11,050.00 | 11,130.00 | 11,130.00 | -3.72% | 100,000 |
| Jan 19, 2026 | 11,800.00 | 11,820.00 | 11,330.00 | 11,560.00 | 11,560.00 | -5.56% | 155,700 |
| Jan 16, 2026 | 11,980.00 | 12,240.00 | 11,740.00 | 12,240.00 | 12,240.00 | 3.03% | 132,500 |
| Jan 15, 2026 | 11,470.00 | 11,920.00 | 11,420.00 | 11,880.00 | 11,880.00 | 3.57% | 59,100 |
| Jan 14, 2026 | 11,520.00 | 11,730.00 | 11,280.00 | 11,470.00 | 11,470.00 | -0.26% | 86,000 |
| Jan 13, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,500.00 | 11,500.00 | -0.86% | 86,700 |
| Jan 9, 2026 | 11,280.00 | 11,660.00 | 11,030.00 | 11,600.00 | 11,600.00 | 2.47% | 89,100 |
| Jan 8, 2026 | 11,600.00 | 11,750.00 | 11,280.00 | 11,320.00 | 11,320.00 | -3.58% | 112,000 |
| Jan 7, 2026 | 11,930.00 | 12,070.00 | 11,580.00 | 11,740.00 | 11,740.00 | -1.92% | 85,300 |
| Jan 6, 2026 | 12,300.00 | 12,300.00 | 11,800.00 | 11,970.00 | 11,970.00 | 0.76% | 94,300 |
| Jan 5, 2026 | 11,800.00 | 12,000.00 | 11,620.00 | 11,880.00 | 11,880.00 | 2.68% | 83,200 |
| Dec 30, 2025 | 11,570.00 | 11,860.00 | 11,530.00 | 11,570.00 | 11,570.00 | 0.09% | 56,700 |
| Dec 29, 2025 | 11,580.00 | 11,840.00 | 11,560.00 | 11,560.00 | 11,560.00 | 0.09% | 52,400 |
| Dec 26, 2025 | 11,660.00 | 11,780.00 | 11,470.00 | 11,550.00 | 11,550.00 | -1.70% | 75,800 |
| Dec 25, 2025 | 12,050.00 | 12,200.00 | 11,660.00 | 11,750.00 | 11,750.00 | -3.13% | 98,600 |
| Dec 24, 2025 | 12,200.00 | 12,470.00 | 12,030.00 | 12,130.00 | 12,130.00 | 0.25% | 94,800 |
| Dec 23, 2025 | 12,200.00 | 12,220.00 | 11,910.00 | 12,100.00 | 12,100.00 | -0.49% | 71,800 |
| Dec 22, 2025 | 12,250.00 | 12,470.00 | 12,040.00 | 12,160.00 | 12,160.00 | 2.79% | 160,400 |
| Dec 19, 2025 | 12,150.00 | 12,150.00 | 11,620.00 | 11,830.00 | 11,830.00 | -0.17% | 93,100 |
| Dec 18, 2025 | 11,730.00 | 12,260.00 | 11,730.00 | 11,850.00 | 11,850.00 | -4.74% | 79,100 |
| Dec 17, 2025 | 12,170.00 | 12,630.00 | 11,700.00 | 12,440.00 | 12,440.00 | 1.97% | 141,000 |
| Dec 16, 2025 | 12,750.00 | 12,750.00 | 12,060.00 | 12,200.00 | 12,200.00 | -5.35% | 152,900 |
| Dec 15, 2025 | 12,540.00 | 13,100.00 | 12,340.00 | 12,890.00 | 12,890.00 | -3.45% | 118,400 |
| Dec 12, 2025 | 13,110.00 | 13,390.00 | 12,920.00 | 13,350.00 | 13,350.00 | 2.46% | 83,900 |
| Dec 11, 2025 | 13,710.00 | 13,800.00 | 13,020.00 | 13,030.00 | 13,030.00 | -3.62% | 110,600 |
| Dec 10, 2025 | 13,420.00 | 13,650.00 | 13,230.00 | 13,520.00 | 13,520.00 | - | 95,200 |
| Dec 9, 2025 | 13,800.00 | 13,960.00 | 13,460.00 | 13,520.00 | 13,520.00 | -3.64% | 104,900 |
| Dec 8, 2025 | 14,250.00 | 14,450.00 | 13,820.00 | 14,030.00 | 14,030.00 | 0.57% | 123,500 |
| Dec 5, 2025 | 13,500.00 | 14,130.00 | 13,370.00 | 13,950.00 | 13,950.00 | 2.50% | 149,300 |
| Dec 4, 2025 | 14,030.00 | 14,700.00 | 13,450.00 | 13,610.00 | 13,610.00 | -4.15% | 183,700 |
| Dec 3, 2025 | 13,950.00 | 14,450.00 | 13,800.00 | 14,200.00 | 14,200.00 | 4.03% | 162,700 |
| Dec 2, 2025 | 14,500.00 | 14,900.00 | 13,630.00 | 13,650.00 | 13,650.00 | -7.77% | 249,300 |
| Dec 1, 2025 | 14,190.00 | 15,000.00 | 13,540.00 | 14,800.00 | 14,800.00 | 4.08% | 266,300 |
| Nov 28, 2025 | 13,590.00 | 14,300.00 | 13,300.00 | 14,220.00 | 14,220.00 | 8.97% | 246,200 |
| Nov 27, 2025 | 12,450.00 | 13,220.00 | 12,230.00 | 13,050.00 | 13,050.00 | 8.03% | 170,100 |
| Nov 26, 2025 | 11,950.00 | 12,470.00 | 11,770.00 | 12,080.00 | 12,080.00 | 1.51% | 115,000 |
| Nov 25, 2025 | 12,460.00 | 12,460.00 | 11,670.00 | 11,900.00 | 11,900.00 | 0.08% | 152,000 |
| Nov 21, 2025 | 12,200.00 | 12,690.00 | 11,700.00 | 11,890.00 | 11,890.00 | -8.89% | 182,900 |
| Nov 20, 2025 | 13,100.00 | 13,410.00 | 12,810.00 | 13,050.00 | 13,050.00 | 7.76% | 201,600 |
| Nov 19, 2025 | 12,360.00 | 12,500.00 | 11,470.00 | 12,110.00 | 12,110.00 | -4.34% | 350,300 |
| Nov 18, 2025 | 13,400.00 | 13,700.00 | 12,600.00 | 12,660.00 | 12,660.00 | -7.46% | 228,000 |
| Nov 17, 2025 | 13,620.00 | 14,000.00 | 13,020.00 | 13,680.00 | 13,680.00 | 0.44% | 350,500 |
| Nov 14, 2025 | 13,500.00 | 14,010.00 | 12,910.00 | 13,620.00 | 13,620.00 | 22.48% | 787,100 |
| Nov 13, 2025 | 10,820.00 | 11,270.00 | 10,650.00 | 11,120.00 | 11,120.00 | 2.96% | 248,700 |
| Nov 12, 2025 | 10,130.00 | 10,800.00 | 9,990.00 | 10,800.00 | 10,800.00 | 6.61% | 145,600 |
| Nov 11, 2025 | 10,390.00 | 10,490.00 | 10,120.00 | 10,130.00 | 10,130.00 | 0.40% | 135,200 |
| Nov 10, 2025 | 10,040.00 | 10,450.00 | 9,770.00 | 10,090.00 | 10,090.00 | -0.98% | 170,200 |
| Nov 7, 2025 | 10,390.00 | 10,560.00 | 10,000.00 | 10,190.00 | 10,190.00 | -7.28% | 236,200 |
| Nov 6, 2025 | 9,900.00 | 10,990.00 | 9,830.00 | 10,990.00 | 10,990.00 | 13.18% | 271,600 |
| Nov 5, 2025 | 9,500.00 | 9,710.00 | 9,040.00 | 9,710.00 | 9,710.00 | -0.92% | 184,600 |
| Nov 4, 2025 | 9,890.00 | 10,000.00 | 9,670.00 | 9,800.00 | 9,800.00 | 2.08% | 127,400 |
| Oct 31, 2025 | 9,340.00 | 9,720.00 | 9,290.00 | 9,600.00 | 9,600.00 | 2.56% | 87,000 |
| Oct 30, 2025 | 9,270.00 | 9,580.00 | 9,120.00 | 9,360.00 | 9,360.00 | -0.43% | 85,900 |
| Oct 29, 2025 | 9,930.00 | 9,980.00 | 9,290.00 | 9,400.00 | 9,400.00 | -3.09% | 134,300 |
| Oct 28, 2025 | 9,500.00 | 9,920.00 | 9,290.00 | 9,700.00 | 9,700.00 | 2.54% | 199,900 |
| Oct 27, 2025 | 9,090.00 | 9,500.00 | 8,980.00 | 9,460.00 | 9,460.00 | 5.11% | 156,700 |
| Oct 24, 2025 | 8,640.00 | 9,070.00 | 8,550.00 | 9,000.00 | 9,000.00 | 5.51% | 129,400 |
| Oct 23, 2025 | 8,330.00 | 8,650.00 | 8,230.00 | 8,530.00 | 8,530.00 | 0.59% | 104,500 |
| Oct 22, 2025 | 8,580.00 | 8,600.00 | 8,360.00 | 8,480.00 | 8,480.00 | -1.17% | 84,700 |
| Oct 21, 2025 | 8,870.00 | 8,870.00 | 8,440.00 | 8,580.00 | 8,580.00 | -2.61% | 139,300 |
| Oct 20, 2025 | 8,970.00 | 9,010.00 | 8,660.00 | 8,810.00 | 8,810.00 | -1.89% | 138,900 |
| Oct 17, 2025 | 9,200.00 | 9,310.00 | 8,940.00 | 8,980.00 | 8,980.00 | -4.57% | 112,800 |
| Oct 16, 2025 | 9,580.00 | 9,660.00 | 9,210.00 | 9,410.00 | 9,410.00 | 0.75% | 88,600 |
| Oct 15, 2025 | 9,400.00 | 9,490.00 | 9,240.00 | 9,340.00 | 9,340.00 | -1.27% | 133,900 |
| Oct 14, 2025 | 9,930.00 | 10,130.00 | 9,430.00 | 9,460.00 | 9,460.00 | -6.06% | 178,000 |
| Oct 10, 2025 | 10,100.00 | 10,250.00 | 9,920.00 | 10,070.00 | 10,070.00 | -0.98% | 127,700 |
| Oct 9, 2025 | 10,120.00 | 10,240.00 | 9,950.00 | 10,170.00 | 10,170.00 | 3.04% | 123,500 |
| Oct 8, 2025 | 9,670.00 | 9,930.00 | 9,420.00 | 9,870.00 | 9,870.00 | 2.17% | 96,200 |