SEED Co.,Ltd. (TYO:7743)
Japan
· Delayed Price · Currency is JPY 543.00
+15.00 (2.84%)
Apr 28, 2026, 3:30 PM JST
SEED Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 532.00 | 543.00 | 528.00 | 543.00 | 543.00 | 2.84% | 34,500 |
| Apr 27, 2026 | 535.00 | 536.00 | 527.00 | 528.00 | 528.00 | -1.12% | 48,400 |
| Apr 24, 2026 | 535.00 | 540.00 | 531.00 | 534.00 | 534.00 | 0.38% | 61,600 |
| Apr 23, 2026 | 555.00 | 555.00 | 532.00 | 532.00 | 532.00 | -4.14% | 84,100 |
| Apr 22, 2026 | 550.00 | 560.00 | 546.00 | 555.00 | 555.00 | 0.91% | 56,400 |
| Apr 21, 2026 | 572.00 | 572.00 | 550.00 | 550.00 | 550.00 | -3.85% | 75,300 |
| Apr 20, 2026 | 581.00 | 588.00 | 569.00 | 572.00 | 572.00 | -1.55% | 73,400 |
| Apr 17, 2026 | 580.00 | 586.00 | 570.00 | 581.00 | 581.00 | 0.52% | 93,100 |
| Apr 16, 2026 | 580.00 | 586.00 | 578.00 | 578.00 | 578.00 | -0.34% | 44,400 |
| Apr 15, 2026 | 586.00 | 588.00 | 575.00 | 580.00 | 580.00 | 0.35% | 85,500 |
| Apr 14, 2026 | 590.00 | 598.00 | 578.00 | 578.00 | 578.00 | -2.53% | 202,700 |
| Apr 13, 2026 | 606.00 | 612.00 | 590.00 | 593.00 | 593.00 | -1.66% | 59,800 |
| Apr 10, 2026 | 608.00 | 616.00 | 603.00 | 603.00 | 603.00 | -1.47% | 52,100 |
| Apr 9, 2026 | 617.00 | 617.00 | 603.00 | 612.00 | 612.00 | -1.29% | 110,200 |
| Apr 8, 2026 | 620.00 | 633.00 | 609.00 | 620.00 | 620.00 | 0.16% | 162,600 |
| Apr 7, 2026 | 608.00 | 624.00 | 600.00 | 619.00 | 619.00 | 1.81% | 101,700 |
| Apr 6, 2026 | 611.00 | 623.00 | 608.00 | 608.00 | 608.00 | -0.49% | 82,600 |
| Apr 3, 2026 | 614.00 | 625.00 | 591.00 | 611.00 | 611.00 | -1.13% | 283,000 |
| Apr 2, 2026 | 622.00 | 628.00 | 612.00 | 618.00 | 618.00 | -0.64% | 111,000 |
| Apr 1, 2026 | 606.00 | 623.00 | 605.00 | 622.00 | 622.00 | 2.64% | 148,100 |
| Mar 31, 2026 | 608.00 | 618.00 | 586.00 | 606.00 | 606.00 | -0.33% | 243,000 |
| Mar 30, 2026 | 597.00 | 611.00 | 593.00 | 608.00 | 608.00 | -2.72% | 216,400 |
| Mar 27, 2026 | 610.00 | 625.00 | 599.00 | 625.00 | 610.00 | 2.63% | 195,600 |
| Mar 26, 2026 | 609.00 | 614.00 | 585.00 | 609.00 | 594.38 | 0.50% | 177,600 |
| Mar 25, 2026 | 584.00 | 614.00 | 575.00 | 606.00 | 591.46 | -2.10% | 613,000 |
| Mar 24, 2026 | 641.00 | 659.00 | 600.00 | 619.00 | 604.14 | -0.32% | 1,298,400 |
| Mar 23, 2026 | 614.00 | 648.00 | 568.00 | 621.00 | 606.10 | 8.76% | 2,091,400 |
| Mar 19, 2026 | 565.00 | 585.00 | 551.00 | 571.00 | 557.30 | 0.35% | 410,900 |
| Mar 18, 2026 | 601.00 | 610.00 | 540.00 | 569.00 | 555.34 | -3.40% | 575,900 |
| Mar 17, 2026 | 623.00 | 639.00 | 585.00 | 589.00 | 574.86 | -5.46% | 602,800 |
| Mar 16, 2026 | 618.00 | 633.00 | 581.00 | 623.00 | 608.05 | -0.64% | 589,400 |
| Mar 13, 2026 | 597.00 | 635.00 | 592.00 | 627.00 | 611.95 | 5.91% | 980,300 |
| Mar 12, 2026 | 532.00 | 597.00 | 532.00 | 592.00 | 577.79 | 10.24% | 858,300 |
| Mar 11, 2026 | 540.00 | 544.00 | 537.00 | 537.00 | 524.11 | - | 41,500 |
| Mar 10, 2026 | 534.00 | 538.00 | 531.00 | 537.00 | 524.11 | 1.51% | 39,600 |
| Mar 9, 2026 | 531.00 | 534.00 | 520.00 | 529.00 | 516.30 | -1.67% | 99,900 |
| Mar 6, 2026 | 538.00 | 538.00 | 530.00 | 538.00 | 525.09 | 0.56% | 19,900 |
| Mar 5, 2026 | 536.00 | 538.00 | 531.00 | 535.00 | 522.16 | 3.08% | 37,900 |
| Mar 4, 2026 | 530.00 | 531.00 | 512.00 | 519.00 | 506.54 | -3.17% | 147,400 |
| Mar 3, 2026 | 547.00 | 548.00 | 531.00 | 536.00 | 523.14 | -1.83% | 77,100 |
| Mar 2, 2026 | 548.00 | 560.00 | 543.00 | 546.00 | 532.90 | -3.70% | 112,000 |
| Feb 27, 2026 | 551.00 | 567.00 | 549.00 | 567.00 | 553.39 | 3.47% | 79,500 |
| Feb 26, 2026 | 545.00 | 550.00 | 545.00 | 548.00 | 534.85 | 0.92% | 112,700 |
| Feb 25, 2026 | 545.00 | 545.00 | 540.00 | 543.00 | 529.97 | - | 25,800 |
| Feb 24, 2026 | 538.00 | 543.00 | 530.00 | 543.00 | 529.97 | 2.07% | 68,200 |
| Feb 20, 2026 | 536.00 | 536.00 | 531.00 | 532.00 | 519.23 | -0.75% | 28,600 |
| Feb 19, 2026 | 539.00 | 539.00 | 533.00 | 536.00 | 523.14 | -0.56% | 25,300 |
| Feb 18, 2026 | 535.00 | 539.00 | 532.00 | 539.00 | 526.06 | 0.94% | 50,500 |
| Feb 17, 2026 | 537.00 | 537.00 | 530.00 | 534.00 | 521.18 | - | 36,600 |
| Feb 16, 2026 | 524.00 | 536.00 | 522.00 | 534.00 | 521.18 | 1.91% | 57,800 |
| Feb 13, 2026 | 534.00 | 534.00 | 521.00 | 524.00 | 511.42 | -2.42% | 142,500 |
| Feb 12, 2026 | 551.00 | 551.00 | 535.00 | 537.00 | 524.11 | -1.83% | 173,900 |
| Feb 10, 2026 | 556.00 | 556.00 | 543.00 | 547.00 | 533.87 | -0.73% | 241,000 |
| Feb 9, 2026 | 596.00 | 600.00 | 520.00 | 551.00 | 537.78 | -6.93% | 333,700 |
| Feb 6, 2026 | 592.00 | 593.00 | 588.00 | 592.00 | 577.79 | -0.17% | 21,800 |
| Feb 5, 2026 | 590.00 | 597.00 | 590.00 | 593.00 | 578.77 | 0.51% | 39,900 |
| Feb 4, 2026 | 580.00 | 592.00 | 578.00 | 590.00 | 575.84 | 1.55% | 46,700 |
| Feb 3, 2026 | 576.00 | 581.00 | 574.00 | 581.00 | 567.06 | 1.93% | 33,900 |
| Feb 2, 2026 | 578.00 | 582.00 | 570.00 | 570.00 | 556.32 | -1.38% | 33,500 |
| Jan 30, 2026 | 572.00 | 578.00 | 569.00 | 578.00 | 564.13 | 1.05% | 20,600 |
| Jan 29, 2026 | 569.00 | 574.00 | 561.00 | 572.00 | 558.27 | 0.35% | 34,500 |
| Jan 28, 2026 | 575.00 | 575.00 | 569.00 | 570.00 | 556.32 | -1.21% | 41,300 |
| Jan 27, 2026 | 585.00 | 585.00 | 576.00 | 577.00 | 563.15 | -1.87% | 43,600 |
| Jan 26, 2026 | 587.00 | 590.00 | 583.00 | 588.00 | 573.89 | -0.34% | 36,400 |
| Jan 23, 2026 | 592.00 | 594.00 | 589.00 | 590.00 | 575.84 | -0.51% | 29,100 |
| Jan 22, 2026 | 586.00 | 594.00 | 586.00 | 593.00 | 578.77 | 1.19% | 42,900 |
| Jan 21, 2026 | 588.00 | 590.00 | 581.00 | 586.00 | 571.94 | -0.68% | 38,800 |
| Jan 20, 2026 | 600.00 | 600.00 | 590.00 | 590.00 | 575.84 | -1.83% | 44,200 |
| Jan 19, 2026 | 616.00 | 617.00 | 598.00 | 601.00 | 586.58 | -2.59% | 41,800 |
| Jan 16, 2026 | 594.00 | 620.00 | 594.00 | 617.00 | 602.19 | 4.40% | 153,400 |
| Jan 15, 2026 | 587.00 | 592.00 | 586.00 | 591.00 | 576.82 | 0.68% | 42,800 |
| Jan 14, 2026 | 582.00 | 589.00 | 582.00 | 587.00 | 572.91 | 1.03% | 73,700 |
| Jan 13, 2026 | 583.00 | 584.00 | 575.00 | 581.00 | 567.06 | -0.34% | 51,000 |
| Jan 9, 2026 | 581.00 | 583.00 | 578.00 | 583.00 | 569.01 | 0.34% | 40,300 |
| Jan 8, 2026 | 578.00 | 582.00 | 576.00 | 581.00 | 567.06 | 0.69% | 40,600 |
| Jan 7, 2026 | 582.00 | 585.00 | 576.00 | 577.00 | 563.15 | -0.86% | 58,000 |
| Jan 6, 2026 | 580.00 | 583.00 | 579.00 | 582.00 | 568.03 | 0.52% | 36,600 |
| Jan 5, 2026 | 577.00 | 580.00 | 570.00 | 579.00 | 565.10 | 0.70% | 67,600 |
| Dec 30, 2025 | 571.00 | 578.00 | 571.00 | 575.00 | 561.20 | 0.52% | 36,600 |
| Dec 29, 2025 | 566.00 | 573.00 | 560.00 | 572.00 | 558.27 | 1.60% | 54,500 |
| Dec 26, 2025 | 565.00 | 568.00 | 561.00 | 563.00 | 549.49 | -0.53% | 51,200 |
| Dec 25, 2025 | 563.00 | 570.00 | 562.00 | 566.00 | 552.42 | 0.53% | 55,200 |
| Dec 24, 2025 | 562.00 | 567.00 | 560.00 | 563.00 | 549.49 | -0.53% | 49,700 |
| Dec 23, 2025 | 563.00 | 567.00 | 561.00 | 566.00 | 552.42 | 0.35% | 33,500 |
| Dec 22, 2025 | 566.00 | 569.00 | 561.00 | 564.00 | 550.46 | -0.18% | 31,000 |
| Dec 19, 2025 | 567.00 | 568.00 | 564.00 | 565.00 | 551.44 | -0.35% | 33,100 |
| Dec 18, 2025 | 571.00 | 572.00 | 567.00 | 567.00 | 553.39 | -0.87% | 16,400 |
| Dec 17, 2025 | 573.00 | 573.00 | 569.00 | 572.00 | 558.27 | -0.17% | 20,400 |
| Dec 16, 2025 | 575.00 | 577.00 | 573.00 | 573.00 | 559.25 | -0.52% | 23,600 |
| Dec 15, 2025 | 570.00 | 578.00 | 570.00 | 576.00 | 562.18 | 1.05% | 31,500 |
| Dec 12, 2025 | 566.00 | 570.00 | 563.00 | 570.00 | 556.32 | 1.42% | 30,200 |
| Dec 11, 2025 | 562.00 | 565.00 | 557.00 | 562.00 | 548.51 | -0.18% | 32,500 |
| Dec 10, 2025 | 564.00 | 567.00 | 559.00 | 563.00 | 549.49 | -0.18% | 49,500 |
| Dec 9, 2025 | 568.00 | 569.00 | 562.00 | 564.00 | 550.46 | -1.05% | 63,100 |
| Dec 8, 2025 | 575.00 | 578.00 | 570.00 | 570.00 | 556.32 | -0.35% | 47,800 |
| Dec 5, 2025 | 575.00 | 581.00 | 570.00 | 572.00 | 558.27 | -0.52% | 52,300 |
| Dec 4, 2025 | 580.00 | 587.00 | 575.00 | 575.00 | 561.20 | -1.20% | 33,900 |
| Dec 3, 2025 | 581.00 | 584.00 | 578.00 | 582.00 | 568.03 | -0.34% | 44,100 |
| Dec 2, 2025 | 585.00 | 590.00 | 582.00 | 584.00 | 569.98 | - | 33,700 |
| Dec 1, 2025 | 588.00 | 590.00 | 582.00 | 584.00 | 569.98 | -0.68% | 27,900 |