Seiwa Chuo Holdings Corporation (TYO:7531)
Japan
· Delayed Price · Currency is JPY 1,480.00
+10.00 (0.68%)
Apr 28, 2026, 9:49 AM JST
Seiwa Chuo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,475.00 | 1,480.00 | 1,475.00 | 1,480.00 | 1,480.00 | 0.68% | 200 |
| Apr 27, 2026 | 1,469.00 | 1,470.00 | 1,469.00 | 1,470.00 | 1,470.00 | 0.82% | 200 |
| Apr 24, 2026 | 1,475.00 | 1,475.00 | 1,457.00 | 1,458.00 | 1,458.00 | -2.15% | 700 |
| Apr 23, 2026 | 1,461.00 | 1,490.00 | 1,461.00 | 1,490.00 | 1,490.00 | 0.68% | 1,700 |
| Apr 22, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 100 |
| Apr 20, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - | 300 |
| Apr 17, 2026 | 1,499.00 | 1,499.00 | 1,467.00 | 1,480.00 | 1,480.00 | 0.41% | 1,700 |
| Apr 16, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.96% | 100 |
| Apr 15, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.21% | 100 |
| Apr 14, 2026 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | 1,457.00 | -0.07% | 100 |
| Apr 13, 2026 | 1,465.00 | 1,487.00 | 1,456.00 | 1,458.00 | 1,458.00 | -1.95% | 1,200 |
| Apr 10, 2026 | 1,459.00 | 1,487.00 | 1,459.00 | 1,487.00 | 1,487.00 | 1.78% | 200 |
| Apr 8, 2026 | 1,452.00 | 1,470.00 | 1,450.00 | 1,461.00 | 1,461.00 | 0.62% | 1,200 |
| Apr 7, 2026 | 1,449.00 | 1,452.00 | 1,447.00 | 1,452.00 | 1,452.00 | 0.21% | 800 |
| Apr 6, 2026 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.07% | 300 |
| Apr 3, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.14% | 200 |
| Apr 1, 2026 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.56% | 100 |
| Mar 31, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1.41% | 100 |
| Mar 30, 2026 | 1,440.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | -3.40% | 400 |
| Mar 27, 2026 | 1,470.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 300 |
| Mar 26, 2026 | 1,489.00 | 1,489.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.28% | 300 |
| Mar 25, 2026 | 1,479.00 | 1,489.00 | 1,479.00 | 1,489.00 | 1,489.00 | 1.85% | 200 |
| Mar 24, 2026 | 1,509.00 | 1,588.00 | 1,462.00 | 1,462.00 | 1,462.00 | -1.15% | 2,800 |
| Mar 19, 2026 | 1,504.00 | 1,504.00 | 1,454.00 | 1,479.00 | 1,479.00 | -0.14% | 1,200 |
| Mar 17, 2026 | 1,500.00 | 1,510.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.60% | 1,800 |
| Mar 16, 2026 | 1,451.00 | 1,490.00 | 1,451.00 | 1,490.00 | 1,490.00 | 1.43% | 400 |
| Mar 13, 2026 | 1,470.00 | 1,480.00 | 1,463.00 | 1,469.00 | 1,469.00 | 0.62% | 700 |
| Mar 12, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 1,200 |
| Mar 10, 2026 | 1,438.00 | 1,460.00 | 1,438.00 | 1,460.00 | 1,460.00 | 2.89% | 900 |
| Mar 9, 2026 | 1,416.00 | 1,450.00 | 1,403.00 | 1,419.00 | 1,419.00 | -1.46% | 3,200 |
| Mar 6, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.35% | 200 |
| Mar 5, 2026 | 1,420.00 | 1,435.00 | 1,420.00 | 1,435.00 | 1,435.00 | 1.92% | 200 |
| Mar 4, 2026 | 1,436.00 | 1,436.00 | 1,405.00 | 1,408.00 | 1,408.00 | -1.95% | 600 |
| Mar 3, 2026 | 1,453.00 | 1,453.00 | 1,430.00 | 1,436.00 | 1,436.00 | -0.69% | 1,100 |
| Mar 2, 2026 | 1,446.00 | 1,450.00 | 1,446.00 | 1,446.00 | 1,446.00 | -0.96% | 1,100 |
| Feb 27, 2026 | 1,483.00 | 1,483.00 | 1,456.00 | 1,460.00 | 1,460.00 | -1.55% | 800 |
| Feb 26, 2026 | 1,451.00 | 1,483.00 | 1,451.00 | 1,483.00 | 1,483.00 | 2.56% | 400 |
| Feb 24, 2026 | 1,458.00 | 1,459.00 | 1,446.00 | 1,446.00 | 1,446.00 | -2.82% | 300 |
| Feb 19, 2026 | 1,498.00 | 1,498.00 | 1,468.00 | 1,488.00 | 1,488.00 | -0.67% | 400 |
| Feb 18, 2026 | 1,489.00 | 1,498.00 | 1,489.00 | 1,498.00 | 1,498.00 | 1.63% | 400 |
| Feb 17, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -0.41% | 100 |
| Feb 16, 2026 | 1,468.00 | 1,480.00 | 1,468.00 | 1,480.00 | 1,480.00 | 3.28% | 1,600 |
| Feb 13, 2026 | 1,464.00 | 1,464.00 | 1,433.00 | 1,433.00 | 1,433.00 | -2.32% | 500 |
| Feb 12, 2026 | 1,468.00 | 1,468.00 | 1,451.00 | 1,467.00 | 1,467.00 | -0.61% | 600 |
| Feb 10, 2026 | 1,430.00 | 1,476.00 | 1,420.00 | 1,476.00 | 1,476.00 | 1.10% | 4,000 |
| Feb 9, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 0.69% | 100 |
| Feb 6, 2026 | 1,475.00 | 1,475.00 | 1,420.00 | 1,450.00 | 1,450.00 | -2.29% | 6,900 |
| Feb 5, 2026 | 1,494.00 | 1,494.00 | 1,484.00 | 1,484.00 | 1,484.00 | -0.67% | 1,300 |
| Feb 4, 2026 | 1,461.00 | 1,494.00 | 1,461.00 | 1,494.00 | 1,494.00 | -0.40% | 800 |
| Jan 30, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,500.00 | -1.83% | 1,300 |
| Jan 28, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | -2.05% | 100 |
| Jan 27, 2026 | 1,574.00 | 1,574.00 | 1,545.00 | 1,560.00 | 1,560.00 | -1.08% | 400 |
| Jan 26, 2026 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | -0.82% | 400 |
| Jan 22, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.76% | 100 |
| Jan 21, 2026 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 2.47% | 100 |
| Jan 20, 2026 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 2.67% | 200 |
| Jan 19, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 2.04% | 1,900 |
| Jan 16, 2026 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.03% | 900 |
| Jan 15, 2026 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 1.20% | 100 |
| Jan 14, 2026 | 1,490.00 | 1,498.00 | 1,480.00 | 1,498.00 | 1,498.00 | -1.32% | 400 |
| Jan 13, 2026 | 1,558.00 | 1,558.00 | 1,518.00 | 1,518.00 | 1,518.00 | -2.57% | 200 |
| Jan 8, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | - | 200 |
| Jan 7, 2026 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 2.64% | 1,000 |
| Jan 6, 2026 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 2.02% | 2,000 |
| Jan 5, 2026 | 1,418.00 | 1,488.00 | 1,418.00 | 1,488.00 | 1,488.00 | 2.76% | 2,200 |
| Dec 30, 2025 | 1,415.00 | 1,448.00 | 1,415.00 | 1,448.00 | 1,448.00 | 1.26% | 300 |
| Dec 29, 2025 | 1,435.00 | 1,447.00 | 1,421.00 | 1,430.00 | 1,430.00 | -1.38% | 900 |
| Dec 26, 2025 | 1,469.00 | 1,469.00 | 1,439.00 | 1,450.00 | 1,435.00 | 0.76% | 900 |
| Dec 25, 2025 | 1,450.00 | 1,450.00 | 1,431.00 | 1,439.00 | 1,424.11 | -0.76% | 3,700 |
| Dec 23, 2025 | 1,446.00 | 1,450.00 | 1,446.00 | 1,450.00 | 1,435.00 | 1.40% | 3,500 |
| Dec 22, 2025 | 1,430.00 | 1,430.00 | 1,418.00 | 1,430.00 | 1,415.21 | -1.38% | 7,100 |
| Dec 19, 2025 | 1,420.00 | 1,450.00 | 1,420.00 | 1,450.00 | 1,435.00 | - | 1,200 |
| Dec 17, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,435.00 | -2.03% | 100 |
| Dec 16, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,464.69 | - | 200 |
| Dec 12, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,464.69 | 0.20% | 100 |
| Dec 11, 2025 | 1,469.00 | 1,477.00 | 1,469.00 | 1,477.00 | 1,461.72 | 0.54% | 300 |
| Dec 10, 2025 | 1,469.00 | 1,469.00 | 1,459.00 | 1,469.00 | 1,453.80 | 2.08% | 1,000 |
| Dec 9, 2025 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,424.11 | - | 100 |
| Dec 8, 2025 | 1,443.00 | 1,443.00 | 1,439.00 | 1,439.00 | 1,424.11 | 0.63% | 300 |
| Dec 5, 2025 | 1,468.00 | 1,468.00 | 1,410.00 | 1,430.00 | 1,415.21 | -2.52% | 2,700 |
| Dec 4, 2025 | 1,434.00 | 1,467.00 | 1,434.00 | 1,467.00 | 1,451.82 | 0.48% | 900 |
| Dec 3, 2025 | 1,446.00 | 1,471.00 | 1,412.00 | 1,460.00 | 1,444.90 | -2.67% | 3,400 |
| Dec 2, 2025 | 1,504.00 | 1,504.00 | 1,500.00 | 1,500.00 | 1,484.48 | -0.27% | 600 |
| Dec 1, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,488.44 | - | 200 |
| Nov 28, 2025 | 1,500.00 | 1,532.00 | 1,500.00 | 1,504.00 | 1,488.44 | 0.27% | 800 |
| Nov 27, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,484.48 | -2.22% | 400 |
| Nov 21, 2025 | 1,488.00 | 1,534.00 | 1,468.00 | 1,534.00 | 1,518.13 | -1.86% | 3,200 |
| Nov 20, 2025 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,546.83 | 1.49% | 200 |
| Nov 19, 2025 | 1,524.00 | 1,540.00 | 1,524.00 | 1,540.00 | 1,524.07 | -1.53% | 300 |
| Nov 18, 2025 | 1,585.00 | 1,585.00 | 1,506.00 | 1,564.00 | 1,547.82 | -1.32% | 2,200 |
| Nov 17, 2025 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 1,568.60 | 0.06% | 800 |
| Nov 14, 2025 | 1,550.00 | 1,584.00 | 1,550.00 | 1,584.00 | 1,567.61 | -0.06% | 400 |
| Nov 13, 2025 | 1,597.00 | 1,597.00 | 1,512.00 | 1,585.00 | 1,568.60 | -0.75% | 2,600 |
| Nov 12, 2025 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,580.48 | 1.01% | 100 |
| Nov 11, 2025 | 1,612.00 | 1,612.00 | 1,581.00 | 1,581.00 | 1,564.64 | -1.92% | 400 |
| Nov 10, 2025 | 1,630.00 | 1,630.00 | 1,590.00 | 1,612.00 | 1,595.32 | -2.30% | 700 |
| Nov 7, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,632.93 | - | 100 |
| Nov 4, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,632.93 | -0.60% | 100 |
| Oct 29, 2025 | 1,620.00 | 1,660.00 | 1,620.00 | 1,660.00 | 1,642.83 | - | 300 |