Seki Co., Ltd. (TYO:7857)
Japan
· Delayed Price · Currency is JPY 1,350.00
-10.00 (-0.74%)
Apr 28, 2026, 9:22 AM JST
Seki Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 100 |
| Apr 24, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -1.45% | 500 |
| Apr 23, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1.02% | 100 |
| Apr 22, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | -0.29% | 100 |
| Apr 21, 2026 | 1,395.00 | 1,395.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.14% | 400 |
| Apr 17, 2026 | 1,385.00 | 1,400.00 | 1,385.00 | 1,400.00 | 1,400.00 | 3.32% | 800 |
| Apr 15, 2026 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.37% | 700 |
| Apr 13, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Apr 10, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 100 |
| Apr 9, 2026 | 1,380.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | - | 4,700 |
| Apr 8, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -2.17% | 100 |
| Apr 6, 2026 | 1,350.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,380.00 | 1.85% | 800 |
| Apr 3, 2026 | 1,374.00 | 1,374.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.67% | 400 |
| Apr 2, 2026 | 1,345.00 | 1,346.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.03% | 1,100 |
| Apr 1, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 0.74% | 100 |
| Mar 31, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,350.00 | - | 300 |
| Mar 30, 2026 | 1,321.00 | 1,350.00 | 1,312.00 | 1,350.00 | 1,350.00 | 0.15% | 4,500 |
| Mar 27, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,348.00 | 1,335.00 | 0.07% | 1,300 |
| Mar 26, 2026 | 1,350.00 | 1,350.00 | 1,347.00 | 1,347.00 | 1,334.01 | -0.22% | 700 |
| Mar 25, 2026 | 1,359.00 | 1,359.00 | 1,350.00 | 1,350.00 | 1,336.98 | -0.66% | 2,800 |
| Mar 24, 2026 | 1,350.00 | 1,359.00 | 1,341.00 | 1,359.00 | 1,345.89 | 0.67% | 800 |
| Mar 23, 2026 | 1,366.00 | 1,366.00 | 1,338.00 | 1,350.00 | 1,336.98 | -1.17% | 400 |
| Mar 18, 2026 | 1,350.00 | 1,375.00 | 1,345.00 | 1,366.00 | 1,352.83 | 1.19% | 400 |
| Mar 16, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,336.98 | -0.07% | 900 |
| Mar 12, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,337.97 | 0.07% | 100 |
| Mar 10, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,336.98 | - | 100 |
| Mar 9, 2026 | 1,351.00 | 1,351.00 | 1,342.00 | 1,350.00 | 1,336.98 | -0.74% | 900 |
| Mar 6, 2026 | 1,350.00 | 1,360.00 | 1,343.00 | 1,360.00 | 1,346.88 | - | 1,200 |
| Mar 5, 2026 | 1,374.00 | 1,375.00 | 1,360.00 | 1,360.00 | 1,346.88 | -1.09% | 700 |
| Mar 4, 2026 | 1,350.00 | 1,377.00 | 1,328.00 | 1,375.00 | 1,361.74 | 2.54% | 1,600 |
| Mar 3, 2026 | 1,350.00 | 1,350.00 | 1,341.00 | 1,341.00 | 1,328.07 | -0.67% | 200 |
| Mar 2, 2026 | 1,350.00 | 1,350.00 | 1,322.00 | 1,350.00 | 1,336.98 | -0.74% | 900 |
| Feb 27, 2026 | 1,350.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,346.88 | 0.74% | 300 |
| Feb 26, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,336.98 | - | 300 |
| Feb 25, 2026 | 1,350.00 | 1,351.00 | 1,349.00 | 1,350.00 | 1,336.98 | - | 1,500 |
| Feb 24, 2026 | 1,327.00 | 1,351.00 | 1,327.00 | 1,350.00 | 1,336.98 | -0.37% | 900 |
| Feb 20, 2026 | 1,328.00 | 1,355.00 | 1,328.00 | 1,355.00 | 1,341.93 | 1.80% | 2,000 |
| Feb 17, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,318.16 | -0.52% | 200 |
| Feb 16, 2026 | 1,329.00 | 1,338.00 | 1,320.00 | 1,338.00 | 1,325.10 | 0.68% | 5,900 |
| Feb 13, 2026 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,316.18 | - | 200 |
| Feb 12, 2026 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,316.18 | 0.99% | 300 |
| Feb 10, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,303.31 | -0.08% | 200 |
| Feb 9, 2026 | 1,320.00 | 1,320.00 | 1,316.00 | 1,317.00 | 1,304.30 | -1.42% | 900 |
| Feb 6, 2026 | 1,320.00 | 1,336.00 | 1,320.00 | 1,336.00 | 1,323.12 | 1.21% | 1,500 |
| Feb 5, 2026 | 1,315.00 | 1,320.00 | 1,315.00 | 1,320.00 | 1,307.27 | 0.38% | 600 |
| Feb 4, 2026 | 1,316.00 | 1,316.00 | 1,315.00 | 1,315.00 | 1,302.32 | - | 400 |
| Feb 3, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,302.32 | 0.23% | 300 |
| Feb 2, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,299.35 | -0.46% | 300 |
| Jan 30, 2026 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,305.29 | -0.53% | 300 |
| Jan 29, 2026 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 1,312.22 | -0.67% | 400 |
| Jan 28, 2026 | 1,325.00 | 1,334.00 | 1,325.00 | 1,334.00 | 1,321.14 | -0.15% | 1,300 |
| Jan 27, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,323.12 | 0.45% | 400 |
| Jan 26, 2026 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,317.17 | 0.76% | 300 |
| Jan 23, 2026 | 1,335.00 | 1,348.00 | 1,320.00 | 1,320.00 | 1,307.27 | -1.12% | 3,000 |
| Jan 22, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.13 | - | 300 |
| Jan 21, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.13 | -0.74% | 200 |
| Jan 20, 2026 | 1,336.00 | 1,345.00 | 1,336.00 | 1,345.00 | 1,332.03 | -1.25% | 200 |
| Jan 19, 2026 | 1,365.00 | 1,365.00 | 1,362.00 | 1,362.00 | 1,348.86 | 1.26% | 500 |
| Jan 16, 2026 | 1,335.00 | 1,345.00 | 1,335.00 | 1,345.00 | 1,332.03 | 0.75% | 900 |
| Jan 15, 2026 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.13 | -0.52% | 100 |
| Jan 14, 2026 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,329.06 | - | 400 |
| Jan 13, 2026 | 1,340.00 | 1,342.00 | 1,340.00 | 1,342.00 | 1,329.06 | 0.15% | 200 |
| Jan 9, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,327.08 | -0.07% | 100 |
| Jan 8, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,328.07 | -1.40% | 100 |
| Jan 7, 2026 | 1,335.00 | 1,360.00 | 1,335.00 | 1,360.00 | 1,346.88 | 2.03% | 300 |
| Jan 5, 2026 | 1,340.00 | 1,342.00 | 1,333.00 | 1,333.00 | 1,320.14 | -0.52% | 500 |
| Dec 29, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,327.08 | 0.90% | 100 |
| Dec 26, 2025 | 1,336.00 | 1,336.00 | 1,328.00 | 1,328.00 | 1,315.19 | 0.23% | 300 |
| Dec 25, 2025 | 1,348.00 | 1,348.00 | 1,325.00 | 1,325.00 | 1,312.22 | -1.78% | 1,000 |
| Dec 23, 2025 | 1,350.00 | 1,350.00 | 1,349.00 | 1,349.00 | 1,335.99 | -0.07% | 200 |
| Dec 22, 2025 | 1,321.00 | 1,350.00 | 1,321.00 | 1,350.00 | 1,336.98 | 0.90% | 1,100 |
| Dec 19, 2025 | 1,334.00 | 1,338.00 | 1,334.00 | 1,338.00 | 1,325.10 | 1.13% | 2,600 |
| Dec 17, 2025 | 1,324.00 | 1,324.00 | 1,323.00 | 1,323.00 | 1,310.24 | -0.53% | 400 |
| Dec 15, 2025 | 1,325.00 | 1,330.00 | 1,324.00 | 1,330.00 | 1,317.17 | 0.38% | 7,500 |
| Dec 8, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.22 | -0.75% | 200 |
| Dec 5, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.13 | 0.75% | 200 |
| Dec 1, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.22 | - | 100 |
| Nov 28, 2025 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,312.22 | -0.75% | 100 |
| Nov 25, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,322.13 | 0.91% | 600 |
| Nov 21, 2025 | 1,335.00 | 1,335.00 | 1,323.00 | 1,323.00 | 1,310.24 | -0.97% | 500 |
| Nov 20, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,323.12 | 0.15% | 100 |
| Nov 17, 2025 | 1,332.00 | 1,334.00 | 1,332.00 | 1,334.00 | 1,321.14 | 1.37% | 700 |
| Nov 11, 2025 | 1,329.00 | 1,329.00 | 1,316.00 | 1,316.00 | 1,303.31 | -0.60% | 1,100 |
| Nov 10, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,311.23 | 0.61% | 100 |
| Nov 7, 2025 | 1,320.00 | 1,320.00 | 1,312.00 | 1,316.00 | 1,303.31 | -1.05% | 700 |
| Nov 6, 2025 | 1,333.00 | 1,336.00 | 1,330.00 | 1,330.00 | 1,317.17 | -0.23% | 300 |
| Nov 5, 2025 | 1,318.00 | 1,333.00 | 1,318.00 | 1,333.00 | 1,320.14 | 0.98% | 800 |
| Nov 4, 2025 | 1,331.00 | 1,331.00 | 1,312.00 | 1,320.00 | 1,307.27 | -1.20% | 9,800 |
| Oct 31, 2025 | 1,332.00 | 1,336.00 | 1,332.00 | 1,336.00 | 1,323.12 | -0.89% | 200 |
| Oct 30, 2025 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,335.00 | 0.90% | 100 |
| Oct 29, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,323.12 | 0.38% | 100 |