SEED Co.,Ltd. (TYO:7743)
Japan
· Delayed Price · Currency is JPY 529.00
-9.00 (-1.67%)
At close: Mar 9, 2026
SEED Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 531.00 | 534.00 | 520.00 | 529.00 | 529.00 | -1.67% | 99,900 |
| Mar 6, 2026 | 538.00 | 538.00 | 530.00 | 538.00 | 538.00 | 0.56% | 19,900 |
| Mar 5, 2026 | 536.00 | 538.00 | 531.00 | 535.00 | 535.00 | 3.08% | 37,900 |
| Mar 4, 2026 | 530.00 | 531.00 | 512.00 | 519.00 | 519.00 | -3.17% | 147,400 |
| Mar 3, 2026 | 547.00 | 548.00 | 531.00 | 536.00 | 536.00 | -1.83% | 77,100 |
| Mar 2, 2026 | 548.00 | 560.00 | 543.00 | 546.00 | 546.00 | -3.70% | 112,000 |
| Feb 27, 2026 | 551.00 | 567.00 | 549.00 | 567.00 | 567.00 | 3.47% | 79,500 |
| Feb 26, 2026 | 545.00 | 550.00 | 545.00 | 548.00 | 548.00 | 0.92% | 112,700 |
| Feb 25, 2026 | 545.00 | 545.00 | 540.00 | 543.00 | 543.00 | - | 25,800 |
| Feb 24, 2026 | 538.00 | 543.00 | 530.00 | 543.00 | 543.00 | 2.07% | 68,200 |
| Feb 20, 2026 | 536.00 | 536.00 | 531.00 | 532.00 | 532.00 | -0.75% | 28,600 |
| Feb 19, 2026 | 539.00 | 539.00 | 533.00 | 536.00 | 536.00 | -0.56% | 25,300 |
| Feb 18, 2026 | 535.00 | 539.00 | 532.00 | 539.00 | 539.00 | 0.94% | 50,500 |
| Feb 17, 2026 | 537.00 | 537.00 | 530.00 | 534.00 | 534.00 | - | 36,600 |
| Feb 16, 2026 | 524.00 | 536.00 | 522.00 | 534.00 | 534.00 | 1.91% | 57,800 |
| Feb 13, 2026 | 534.00 | 534.00 | 521.00 | 524.00 | 524.00 | -2.42% | 142,500 |
| Feb 12, 2026 | 551.00 | 551.00 | 535.00 | 537.00 | 537.00 | -1.83% | 173,900 |
| Feb 10, 2026 | 556.00 | 556.00 | 543.00 | 547.00 | 547.00 | -0.73% | 241,000 |
| Feb 9, 2026 | 596.00 | 600.00 | 520.00 | 551.00 | 551.00 | -6.93% | 333,700 |
| Feb 6, 2026 | 592.00 | 593.00 | 588.00 | 592.00 | 592.00 | -0.17% | 21,800 |
| Feb 5, 2026 | 590.00 | 597.00 | 590.00 | 593.00 | 593.00 | 0.51% | 39,900 |
| Feb 4, 2026 | 580.00 | 592.00 | 578.00 | 590.00 | 590.00 | 1.55% | 46,700 |
| Feb 3, 2026 | 576.00 | 581.00 | 574.00 | 581.00 | 581.00 | 1.93% | 33,900 |
| Feb 2, 2026 | 578.00 | 582.00 | 570.00 | 570.00 | 570.00 | -1.38% | 33,500 |
| Jan 30, 2026 | 572.00 | 578.00 | 569.00 | 578.00 | 578.00 | 1.05% | 20,600 |
| Jan 29, 2026 | 569.00 | 574.00 | 561.00 | 572.00 | 572.00 | 0.35% | 34,500 |
| Jan 28, 2026 | 575.00 | 575.00 | 569.00 | 570.00 | 570.00 | -1.21% | 41,300 |
| Jan 27, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 577.00 | -1.87% | 43,600 |
| Jan 26, 2026 | 587.00 | 590.00 | 583.00 | 588.00 | 588.00 | -0.34% | 36,400 |
| Jan 23, 2026 | 592.00 | 594.00 | 589.00 | 590.00 | 590.00 | -0.51% | 29,100 |
| Jan 22, 2026 | 586.00 | 594.00 | 586.00 | 593.00 | 593.00 | 1.19% | 42,900 |
| Jan 21, 2026 | 588.00 | 590.00 | 581.00 | 586.00 | 586.00 | -0.68% | 38,800 |
| Jan 20, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 590.00 | -1.83% | 44,200 |
| Jan 19, 2026 | 616.00 | 617.00 | 598.00 | 601.00 | 601.00 | -2.59% | 41,800 |
| Jan 16, 2026 | 594.00 | 620.00 | 594.00 | 617.00 | 617.00 | 4.40% | 153,400 |
| Jan 15, 2026 | 587.00 | 592.00 | 586.00 | 591.00 | 591.00 | 0.68% | 42,800 |
| Jan 14, 2026 | 582.00 | 589.00 | 582.00 | 587.00 | 587.00 | 1.03% | 73,700 |
| Jan 13, 2026 | 583.00 | 584.00 | 575.00 | 581.00 | 581.00 | -0.34% | 51,000 |
| Jan 9, 2026 | 581.00 | 583.00 | 578.00 | 583.00 | 583.00 | 0.34% | 40,300 |
| Jan 8, 2026 | 578.00 | 582.00 | 576.00 | 581.00 | 581.00 | 0.69% | 40,600 |
| Jan 7, 2026 | 582.00 | 585.00 | 576.00 | 577.00 | 577.00 | -0.86% | 58,000 |
| Jan 6, 2026 | 580.00 | 583.00 | 579.00 | 582.00 | 582.00 | 0.52% | 36,600 |
| Jan 5, 2026 | 577.00 | 580.00 | 570.00 | 579.00 | 579.00 | 0.70% | 67,600 |
| Dec 30, 2025 | 571.00 | 578.00 | 571.00 | 575.00 | 575.00 | 0.52% | 36,600 |
| Dec 29, 2025 | 566.00 | 573.00 | 560.00 | 572.00 | 572.00 | 1.60% | 54,500 |
| Dec 26, 2025 | 565.00 | 568.00 | 561.00 | 563.00 | 563.00 | -0.53% | 51,200 |
| Dec 25, 2025 | 563.00 | 570.00 | 562.00 | 566.00 | 566.00 | 0.53% | 55,200 |
| Dec 24, 2025 | 562.00 | 567.00 | 560.00 | 563.00 | 563.00 | -0.53% | 49,700 |
| Dec 23, 2025 | 563.00 | 567.00 | 561.00 | 566.00 | 566.00 | 0.35% | 33,500 |
| Dec 22, 2025 | 566.00 | 569.00 | 561.00 | 564.00 | 564.00 | -0.18% | 31,000 |
| Dec 19, 2025 | 567.00 | 568.00 | 564.00 | 565.00 | 565.00 | -0.35% | 33,100 |
| Dec 18, 2025 | 571.00 | 572.00 | 567.00 | 567.00 | 567.00 | -0.87% | 16,400 |
| Dec 17, 2025 | 573.00 | 573.00 | 569.00 | 572.00 | 572.00 | -0.17% | 20,400 |
| Dec 16, 2025 | 575.00 | 577.00 | 573.00 | 573.00 | 573.00 | -0.52% | 23,600 |
| Dec 15, 2025 | 570.00 | 578.00 | 570.00 | 576.00 | 576.00 | 1.05% | 31,500 |
| Dec 12, 2025 | 566.00 | 570.00 | 563.00 | 570.00 | 570.00 | 1.42% | 30,200 |
| Dec 11, 2025 | 562.00 | 565.00 | 557.00 | 562.00 | 562.00 | -0.18% | 32,500 |
| Dec 10, 2025 | 564.00 | 567.00 | 559.00 | 563.00 | 563.00 | -0.18% | 49,500 |
| Dec 9, 2025 | 568.00 | 569.00 | 562.00 | 564.00 | 564.00 | -1.05% | 63,100 |
| Dec 8, 2025 | 575.00 | 578.00 | 570.00 | 570.00 | 570.00 | -0.35% | 47,800 |
| Dec 5, 2025 | 575.00 | 581.00 | 570.00 | 572.00 | 572.00 | -0.52% | 52,300 |
| Dec 4, 2025 | 580.00 | 587.00 | 575.00 | 575.00 | 575.00 | -1.20% | 33,900 |
| Dec 3, 2025 | 581.00 | 584.00 | 578.00 | 582.00 | 582.00 | -0.34% | 44,100 |
| Dec 2, 2025 | 585.00 | 590.00 | 582.00 | 584.00 | 584.00 | - | 33,700 |
| Dec 1, 2025 | 588.00 | 590.00 | 582.00 | 584.00 | 584.00 | -0.68% | 27,900 |
| Nov 28, 2025 | 586.00 | 589.00 | 580.00 | 588.00 | 588.00 | - | 33,900 |
| Nov 27, 2025 | 585.00 | 589.00 | 582.00 | 588.00 | 588.00 | 0.51% | 20,300 |
| Nov 26, 2025 | 587.00 | 587.00 | 578.00 | 585.00 | 585.00 | -0.17% | 33,400 |
| Nov 25, 2025 | 586.00 | 590.00 | 581.00 | 586.00 | 586.00 | - | 65,200 |
| Nov 21, 2025 | 566.00 | 587.00 | 566.00 | 586.00 | 586.00 | 3.17% | 148,600 |
| Nov 20, 2025 | 571.00 | 574.00 | 568.00 | 568.00 | 568.00 | 0.35% | 41,700 |
| Nov 19, 2025 | 562.00 | 569.00 | 555.00 | 566.00 | 566.00 | 0.35% | 68,300 |
| Nov 18, 2025 | 568.00 | 572.00 | 564.00 | 564.00 | 564.00 | -0.70% | 57,000 |
| Nov 17, 2025 | 569.00 | 574.00 | 567.00 | 568.00 | 568.00 | -0.18% | 58,300 |
| Nov 14, 2025 | 561.00 | 572.00 | 560.00 | 569.00 | 569.00 | 0.35% | 44,100 |
| Nov 13, 2025 | 567.00 | 571.00 | 562.00 | 567.00 | 567.00 | 0.71% | 38,100 |
| Nov 12, 2025 | 555.00 | 563.00 | 550.00 | 563.00 | 563.00 | 1.81% | 62,600 |
| Nov 11, 2025 | 567.00 | 572.00 | 543.00 | 553.00 | 553.00 | -2.81% | 210,800 |
| Nov 10, 2025 | 590.00 | 596.00 | 562.00 | 569.00 | 569.00 | -2.23% | 164,200 |
| Nov 7, 2025 | 576.00 | 591.00 | 576.00 | 582.00 | 582.00 | 1.04% | 109,500 |
| Nov 6, 2025 | 566.00 | 577.00 | 566.00 | 576.00 | 576.00 | 2.13% | 51,900 |
| Nov 5, 2025 | 569.00 | 569.00 | 550.00 | 564.00 | 564.00 | -1.05% | 92,100 |
| Nov 4, 2025 | 566.00 | 570.00 | 563.00 | 570.00 | 570.00 | 0.35% | 32,200 |
| Oct 31, 2025 | 569.00 | 575.00 | 566.00 | 568.00 | 568.00 | 0.18% | 38,300 |
| Oct 30, 2025 | 563.00 | 567.00 | 561.00 | 567.00 | 567.00 | 0.53% | 31,600 |
| Oct 29, 2025 | 576.00 | 576.00 | 562.00 | 564.00 | 564.00 | -2.08% | 62,700 |
| Oct 28, 2025 | 575.00 | 592.00 | 572.00 | 576.00 | 576.00 | -0.52% | 102,100 |
| Oct 27, 2025 | 560.00 | 580.00 | 560.00 | 579.00 | 579.00 | 3.95% | 161,500 |
| Oct 24, 2025 | 565.00 | 565.00 | 554.00 | 557.00 | 557.00 | -1.07% | 50,900 |
| Oct 23, 2025 | 562.00 | 565.00 | 557.00 | 563.00 | 563.00 | 0.18% | 78,000 |
| Oct 22, 2025 | 551.00 | 563.00 | 550.00 | 562.00 | 562.00 | 2.00% | 74,800 |
| Oct 21, 2025 | 555.00 | 555.00 | 548.00 | 551.00 | 551.00 | - | 41,200 |
| Oct 20, 2025 | 545.00 | 554.00 | 544.00 | 551.00 | 551.00 | 2.99% | 75,300 |
| Oct 17, 2025 | 540.00 | 540.00 | 534.00 | 535.00 | 535.00 | -0.56% | 31,900 |
| Oct 16, 2025 | 533.00 | 538.00 | 533.00 | 538.00 | 538.00 | 1.51% | 21,400 |
| Oct 15, 2025 | 522.00 | 532.00 | 522.00 | 530.00 | 530.00 | 2.12% | 40,500 |
| Oct 14, 2025 | 527.00 | 528.00 | 519.00 | 519.00 | 519.00 | -2.81% | 78,300 |
| Oct 10, 2025 | 532.00 | 536.00 | 531.00 | 534.00 | 534.00 | -0.56% | 29,800 |
| Oct 9, 2025 | 542.00 | 542.00 | 533.00 | 537.00 | 537.00 | -0.19% | 30,900 |
| Oct 8, 2025 | 535.00 | 552.00 | 535.00 | 538.00 | 538.00 | 0.56% | 115,900 |