SEIKOH GIKEN Co., Ltd. (TYO:6834)
Japan
· Delayed Price · Currency is JPY 29,410
-890 (-2.94%)
Apr 28, 2026, 3:30 PM JST
SEIKOH GIKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29,950.00 | 30,250.00 | 28,700.00 | 29,410.00 | 29,410.00 | -2.94% | 255,100 |
| Apr 27, 2026 | 30,650.00 | 31,200.00 | 29,000.00 | 30,300.00 | 30,300.00 | -0.98% | 207,500 |
| Apr 24, 2026 | 31,350.00 | 32,150.00 | 30,350.00 | 30,600.00 | 30,600.00 | -3.77% | 208,100 |
| Apr 23, 2026 | 34,050.00 | 34,200.00 | 31,400.00 | 31,800.00 | 31,800.00 | -5.36% | 375,300 |
| Apr 22, 2026 | 32,200.00 | 33,750.00 | 31,600.00 | 33,600.00 | 33,600.00 | 3.07% | 264,200 |
| Apr 21, 2026 | 32,600.00 | 33,350.00 | 32,250.00 | 32,600.00 | 32,600.00 | 3.66% | 262,100 |
| Apr 20, 2026 | 30,150.00 | 32,950.00 | 29,820.00 | 31,450.00 | 31,450.00 | 2.95% | 339,400 |
| Apr 17, 2026 | 30,450.00 | 31,600.00 | 29,650.00 | 30,550.00 | 30,550.00 | 1.66% | 231,600 |
| Apr 16, 2026 | 30,750.00 | 32,100.00 | 29,620.00 | 30,050.00 | 30,050.00 | 0.54% | 190,800 |
| Apr 15, 2026 | 31,300.00 | 32,200.00 | 29,720.00 | 29,890.00 | 29,890.00 | -2.16% | 321,900 |
| Apr 14, 2026 | 30,500.00 | 30,950.00 | 29,690.00 | 30,550.00 | 30,550.00 | 2.17% | 300,900 |
| Apr 13, 2026 | 29,380.00 | 30,850.00 | 29,060.00 | 29,900.00 | 29,900.00 | 1.80% | 355,100 |
| Apr 10, 2026 | 27,680.00 | 29,380.00 | 26,530.00 | 29,370.00 | 29,370.00 | 9.14% | 425,400 |
| Apr 9, 2026 | 26,690.00 | 27,580.00 | 26,200.00 | 26,910.00 | 26,910.00 | -0.52% | 219,700 |
| Apr 8, 2026 | 26,360.00 | 27,270.00 | 25,890.00 | 27,050.00 | 27,050.00 | 11.04% | 327,900 |
| Apr 7, 2026 | 25,170.00 | 25,250.00 | 23,700.00 | 24,360.00 | 24,360.00 | -4.58% | 267,300 |
| Apr 6, 2026 | 24,670.00 | 26,280.00 | 24,580.00 | 25,530.00 | 25,530.00 | 5.58% | 308,500 |
| Apr 3, 2026 | 23,820.00 | 24,580.00 | 23,770.00 | 24,180.00 | 24,180.00 | 4.99% | 291,300 |
| Apr 2, 2026 | 23,200.00 | 23,690.00 | 22,270.00 | 23,030.00 | 23,030.00 | 1.45% | 457,000 |
| Apr 1, 2026 | 22,650.00 | 22,740.00 | 21,340.00 | 22,700.00 | 22,700.00 | 9.34% | 265,300 |
| Mar 31, 2026 | 20,220.00 | 21,880.00 | 20,110.00 | 20,760.00 | 20,760.00 | -5.16% | 312,700 |
| Mar 30, 2026 | 21,950.00 | 22,160.00 | 20,810.00 | 21,890.00 | 21,890.00 | -4.87% | 261,500 |
| Mar 27, 2026 | 23,380.00 | 23,680.00 | 22,370.00 | 23,010.00 | 22,950.00 | -3.64% | 217,700 |
| Mar 26, 2026 | 24,400.00 | 24,950.00 | 23,540.00 | 23,880.00 | 23,817.73 | -3.32% | 211,700 |
| Mar 25, 2026 | 24,070.00 | 24,700.00 | 23,840.00 | 24,700.00 | 24,635.59 | 10.47% | 394,900 |
| Mar 24, 2026 | 24,650.00 | 24,650.00 | 21,650.00 | 22,360.00 | 22,301.69 | -4.81% | 569,900 |
| Mar 23, 2026 | 25,260.00 | 25,350.00 | 23,470.00 | 23,490.00 | 23,428.75 | -10.28% | 396,000 |
| Mar 19, 2026 | 26,610.00 | 27,930.00 | 25,410.00 | 26,180.00 | 26,111.73 | -3.43% | 589,400 |
| Mar 18, 2026 | 25,500.00 | 27,150.00 | 25,000.00 | 27,110.00 | 27,039.31 | 8.44% | 312,100 |
| Mar 17, 2026 | 28,820.00 | 29,050.00 | 24,410.00 | 25,000.00 | 24,934.81 | -10.14% | 444,200 |
| Mar 16, 2026 | 27,800.00 | 28,290.00 | 27,010.00 | 27,820.00 | 27,747.46 | 1.64% | 326,500 |
| Mar 13, 2026 | 26,150.00 | 27,970.00 | 25,950.00 | 27,370.00 | 27,298.63 | 0.81% | 377,400 |
| Mar 12, 2026 | 27,480.00 | 28,340.00 | 26,500.00 | 27,150.00 | 27,079.20 | -2.37% | 342,100 |
| Mar 11, 2026 | 26,950.00 | 28,640.00 | 26,740.00 | 27,810.00 | 27,737.48 | 7.54% | 449,800 |
| Mar 10, 2026 | 26,420.00 | 27,340.00 | 25,140.00 | 25,860.00 | 25,792.57 | 8.11% | 468,100 |
| Mar 9, 2026 | 26,230.00 | 26,900.00 | 23,730.00 | 23,920.00 | 23,857.63 | -16.74% | 543,700 |
| Mar 6, 2026 | 27,340.00 | 28,800.00 | 26,380.00 | 28,730.00 | 28,655.08 | 1.38% | 672,900 |
| Mar 5, 2026 | 27,570.00 | 30,500.00 | 27,300.00 | 28,340.00 | 28,266.10 | 10.83% | 1,197,600 |
| Mar 4, 2026 | 26,950.00 | 28,650.00 | 24,510.00 | 25,570.00 | 25,503.32 | -6.85% | 841,000 |
| Mar 3, 2026 | 26,410.00 | 28,890.00 | 25,430.00 | 27,450.00 | 27,378.42 | 14.81% | 1,727,000 |
| Mar 2, 2026 | 20,910.00 | 24,210.00 | 20,910.00 | 23,910.00 | 23,847.65 | 10.49% | 352,300 |
| Feb 27, 2026 | 21,880.00 | 22,910.00 | 20,650.00 | 21,640.00 | 21,583.57 | -8.58% | 474,400 |
| Feb 26, 2026 | 24,950.00 | 24,950.00 | 23,200.00 | 23,670.00 | 23,608.28 | -3.19% | 274,600 |
| Feb 25, 2026 | 25,510.00 | 25,700.00 | 24,300.00 | 24,450.00 | 24,386.25 | -1.01% | 295,100 |
| Feb 24, 2026 | 24,780.00 | 25,080.00 | 23,160.00 | 24,700.00 | 24,635.59 | 5.02% | 320,400 |
| Feb 20, 2026 | 24,440.00 | 25,170.00 | 23,490.00 | 23,520.00 | 23,458.67 | -3.76% | 282,800 |
| Feb 19, 2026 | 23,730.00 | 25,150.00 | 23,220.00 | 24,440.00 | 24,376.27 | 5.03% | 291,700 |
| Feb 18, 2026 | 21,950.00 | 23,500.00 | 21,280.00 | 23,270.00 | 23,209.32 | 7.88% | 303,800 |
| Feb 17, 2026 | 22,230.00 | 22,440.00 | 21,000.00 | 21,570.00 | 21,513.75 | -5.10% | 297,000 |
| Feb 16, 2026 | 22,710.00 | 23,000.00 | 21,800.00 | 22,730.00 | 22,670.73 | 19.57% | 439,200 |
| Feb 13, 2026 | 18,560.00 | 19,490.00 | 18,260.00 | 19,010.00 | 18,960.43 | 0.37% | 333,800 |
| Feb 12, 2026 | 17,410.00 | 19,760.00 | 17,310.00 | 18,940.00 | 18,890.61 | 11.22% | 404,400 |
| Feb 10, 2026 | 16,680.00 | 17,240.00 | 16,680.00 | 17,030.00 | 16,985.59 | 5.84% | 193,900 |
| Feb 9, 2026 | 15,960.00 | 16,610.00 | 15,630.00 | 16,090.00 | 16,048.04 | 6.13% | 250,400 |
| Feb 6, 2026 | 14,860.00 | 15,250.00 | 14,420.00 | 15,160.00 | 15,120.47 | 1.61% | 161,000 |
| Feb 5, 2026 | 15,250.00 | 15,390.00 | 14,540.00 | 14,920.00 | 14,881.10 | -3.43% | 147,100 |
| Feb 4, 2026 | 14,800.00 | 15,680.00 | 14,620.00 | 15,450.00 | 15,409.71 | 5.53% | 275,900 |
| Feb 3, 2026 | 14,180.00 | 14,800.00 | 13,930.00 | 14,640.00 | 14,601.83 | 9.83% | 357,600 |
| Feb 2, 2026 | 13,700.00 | 14,250.00 | 13,300.00 | 13,330.00 | 13,295.24 | 1.29% | 285,100 |
| Jan 30, 2026 | 13,350.00 | 13,580.00 | 12,820.00 | 13,160.00 | 13,125.68 | 1.94% | 152,500 |
| Jan 29, 2026 | 13,270.00 | 13,440.00 | 12,590.00 | 12,910.00 | 12,876.34 | -1.53% | 121,700 |
| Jan 28, 2026 | 12,730.00 | 13,550.00 | 12,500.00 | 13,110.00 | 13,075.81 | 7.64% | 263,700 |
| Jan 27, 2026 | 11,910.00 | 12,350.00 | 11,870.00 | 12,180.00 | 12,148.24 | 2.35% | 85,400 |
| Jan 26, 2026 | 12,040.00 | 12,120.00 | 11,630.00 | 11,900.00 | 11,868.97 | -3.57% | 167,300 |
| Jan 23, 2026 | 12,100.00 | 12,630.00 | 11,760.00 | 12,340.00 | 12,307.82 | 1.56% | 133,400 |
| Jan 22, 2026 | 11,540.00 | 12,240.00 | 11,440.00 | 12,150.00 | 12,118.32 | 6.58% | 137,700 |
| Jan 21, 2026 | 10,710.00 | 11,410.00 | 10,700.00 | 11,400.00 | 11,370.27 | 2.43% | 132,500 |
| Jan 20, 2026 | 11,560.00 | 11,560.00 | 11,050.00 | 11,130.00 | 11,100.98 | -3.72% | 100,000 |
| Jan 19, 2026 | 11,800.00 | 11,820.00 | 11,330.00 | 11,560.00 | 11,529.86 | -5.56% | 155,700 |
| Jan 16, 2026 | 11,980.00 | 12,240.00 | 11,740.00 | 12,240.00 | 12,208.08 | 3.03% | 132,500 |
| Jan 15, 2026 | 11,470.00 | 11,920.00 | 11,420.00 | 11,880.00 | 11,849.02 | 3.57% | 59,100 |
| Jan 14, 2026 | 11,520.00 | 11,730.00 | 11,280.00 | 11,470.00 | 11,440.09 | -0.26% | 86,000 |
| Jan 13, 2026 | 11,800.00 | 11,800.00 | 11,340.00 | 11,500.00 | 11,470.01 | -0.86% | 86,700 |
| Jan 9, 2026 | 11,280.00 | 11,660.00 | 11,030.00 | 11,600.00 | 11,569.75 | 2.47% | 89,100 |
| Jan 8, 2026 | 11,600.00 | 11,750.00 | 11,280.00 | 11,320.00 | 11,290.48 | -3.58% | 112,000 |
| Jan 7, 2026 | 11,930.00 | 12,070.00 | 11,580.00 | 11,740.00 | 11,709.39 | -1.92% | 85,300 |
| Jan 6, 2026 | 12,300.00 | 12,300.00 | 11,800.00 | 11,970.00 | 11,938.79 | 0.76% | 94,300 |
| Jan 5, 2026 | 11,800.00 | 12,000.00 | 11,620.00 | 11,880.00 | 11,849.02 | 2.68% | 83,200 |
| Dec 30, 2025 | 11,570.00 | 11,860.00 | 11,530.00 | 11,570.00 | 11,539.83 | 0.09% | 56,700 |
| Dec 29, 2025 | 11,580.00 | 11,840.00 | 11,560.00 | 11,560.00 | 11,529.86 | 0.09% | 52,400 |
| Dec 26, 2025 | 11,660.00 | 11,780.00 | 11,470.00 | 11,550.00 | 11,519.88 | -1.70% | 75,800 |
| Dec 25, 2025 | 12,050.00 | 12,200.00 | 11,660.00 | 11,750.00 | 11,719.36 | -3.13% | 98,600 |
| Dec 24, 2025 | 12,200.00 | 12,470.00 | 12,030.00 | 12,130.00 | 12,098.37 | 0.25% | 94,800 |
| Dec 23, 2025 | 12,200.00 | 12,220.00 | 11,910.00 | 12,100.00 | 12,068.45 | -0.49% | 71,800 |
| Dec 22, 2025 | 12,250.00 | 12,470.00 | 12,040.00 | 12,160.00 | 12,128.29 | 2.79% | 160,400 |
| Dec 19, 2025 | 12,150.00 | 12,150.00 | 11,620.00 | 11,830.00 | 11,799.15 | -0.17% | 93,100 |
| Dec 18, 2025 | 11,730.00 | 12,260.00 | 11,730.00 | 11,850.00 | 11,819.10 | -4.74% | 79,100 |
| Dec 17, 2025 | 12,170.00 | 12,630.00 | 11,700.00 | 12,440.00 | 12,407.56 | 1.97% | 141,000 |
| Dec 16, 2025 | 12,750.00 | 12,750.00 | 12,060.00 | 12,200.00 | 12,168.19 | -5.35% | 152,900 |
| Dec 15, 2025 | 12,540.00 | 13,100.00 | 12,340.00 | 12,890.00 | 12,856.39 | -3.45% | 118,400 |
| Dec 12, 2025 | 13,110.00 | 13,390.00 | 12,920.00 | 13,350.00 | 13,315.19 | 2.46% | 83,900 |
| Dec 11, 2025 | 13,710.00 | 13,800.00 | 13,020.00 | 13,030.00 | 12,996.02 | -3.62% | 110,600 |
| Dec 10, 2025 | 13,420.00 | 13,650.00 | 13,230.00 | 13,520.00 | 13,484.75 | - | 95,200 |
| Dec 9, 2025 | 13,800.00 | 13,960.00 | 13,460.00 | 13,520.00 | 13,484.75 | -3.64% | 104,900 |
| Dec 8, 2025 | 14,250.00 | 14,450.00 | 13,820.00 | 14,030.00 | 13,993.42 | 0.57% | 123,500 |
| Dec 5, 2025 | 13,500.00 | 14,130.00 | 13,370.00 | 13,950.00 | 13,913.62 | 2.50% | 149,300 |
| Dec 4, 2025 | 14,030.00 | 14,700.00 | 13,450.00 | 13,610.00 | 13,574.51 | -4.15% | 183,700 |
| Dec 3, 2025 | 13,950.00 | 14,450.00 | 13,800.00 | 14,200.00 | 14,162.97 | 4.03% | 162,700 |
| Dec 2, 2025 | 14,500.00 | 14,900.00 | 13,630.00 | 13,650.00 | 13,614.41 | -7.77% | 249,300 |
| Dec 1, 2025 | 14,190.00 | 15,000.00 | 13,540.00 | 14,800.00 | 14,761.41 | 4.08% | 266,300 |