Seiko Group Corporation (TYO:8050)
Japan
· Delayed Price · Currency is JPY 11,980
-710 (-5.59%)
At close: Mar 9, 2026
Seiko Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,860.00 | 12,230.00 | 11,750.00 | 11,980.00 | 11,980.00 | -5.59% | 277,400 |
| Mar 6, 2026 | 12,620.00 | 12,870.00 | 12,480.00 | 12,690.00 | 12,690.00 | -2.46% | 168,600 |
| Mar 5, 2026 | 13,210.00 | 13,400.00 | 12,830.00 | 13,010.00 | 13,010.00 | 4.08% | 213,800 |
| Mar 4, 2026 | 13,150.00 | 13,430.00 | 12,410.00 | 12,500.00 | 12,500.00 | -7.06% | 351,400 |
| Mar 3, 2026 | 14,060.00 | 14,260.00 | 13,350.00 | 13,450.00 | 13,450.00 | -4.34% | 223,100 |
| Mar 2, 2026 | 13,250.00 | 14,320.00 | 13,240.00 | 14,060.00 | 14,060.00 | 6.11% | 413,800 |
| Feb 27, 2026 | 12,670.00 | 13,350.00 | 12,370.00 | 13,250.00 | 13,250.00 | 5.66% | 366,900 |
| Feb 26, 2026 | 12,990.00 | 12,990.00 | 12,330.00 | 12,540.00 | 12,540.00 | -5.43% | 428,500 |
| Feb 25, 2026 | 11,970.00 | 13,440.00 | 11,960.00 | 13,260.00 | 13,260.00 | 11.06% | 709,200 |
| Feb 24, 2026 | 11,610.00 | 12,180.00 | 11,550.00 | 11,940.00 | 11,940.00 | 4.10% | 452,100 |
| Feb 20, 2026 | 11,280.00 | 11,860.00 | 11,230.00 | 11,470.00 | 11,470.00 | 1.33% | 339,300 |
| Feb 19, 2026 | 11,000.00 | 11,420.00 | 10,970.00 | 11,320.00 | 11,320.00 | 5.30% | 307,700 |
| Feb 18, 2026 | 10,600.00 | 10,870.00 | 10,470.00 | 10,750.00 | 10,750.00 | 0.75% | 179,300 |
| Feb 17, 2026 | 10,520.00 | 11,070.00 | 10,520.00 | 10,670.00 | 10,670.00 | 2.40% | 278,900 |
| Feb 16, 2026 | 11,050.00 | 11,110.00 | 10,230.00 | 10,420.00 | 10,420.00 | -5.62% | 358,600 |
| Feb 13, 2026 | 12,160.00 | 12,170.00 | 10,940.00 | 11,040.00 | 11,040.00 | 9.74% | 612,700 |
| Feb 12, 2026 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 10,060.00 | 17.52% | 59,500 |
| Feb 10, 2026 | 8,490.00 | 8,560.00 | 8,420.00 | 8,560.00 | 8,560.00 | 2.15% | 183,800 |
| Feb 9, 2026 | 8,500.00 | 8,530.00 | 8,340.00 | 8,380.00 | 8,380.00 | 6.08% | 187,400 |
| Feb 6, 2026 | 7,950.00 | 8,010.00 | 7,860.00 | 7,900.00 | 7,900.00 | -0.88% | 97,100 |
| Feb 5, 2026 | 8,020.00 | 8,070.00 | 7,930.00 | 7,970.00 | 7,970.00 | - | 113,300 |
| Feb 4, 2026 | 7,900.00 | 8,060.00 | 7,850.00 | 7,970.00 | 7,970.00 | 0.63% | 126,800 |
| Feb 3, 2026 | 7,860.00 | 7,970.00 | 7,700.00 | 7,920.00 | 7,920.00 | 1.80% | 174,300 |
| Feb 2, 2026 | 7,780.00 | 8,090.00 | 7,740.00 | 7,780.00 | 7,780.00 | 1.04% | 234,700 |
| Jan 30, 2026 | 7,600.00 | 7,770.00 | 7,510.00 | 7,700.00 | 7,700.00 | 6.35% | 263,900 |
| Jan 29, 2026 | 7,230.00 | 7,330.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.55% | 119,100 |
| Jan 28, 2026 | 7,170.00 | 7,330.00 | 7,120.00 | 7,280.00 | 7,280.00 | 0.55% | 73,000 |
| Jan 27, 2026 | 7,200.00 | 7,310.00 | 7,160.00 | 7,240.00 | 7,240.00 | -0.28% | 67,400 |
| Jan 26, 2026 | 7,280.00 | 7,410.00 | 7,190.00 | 7,260.00 | 7,260.00 | -3.20% | 76,900 |
| Jan 23, 2026 | 7,610.00 | 7,610.00 | 7,480.00 | 7,500.00 | 7,500.00 | -1.19% | 46,900 |
| Jan 22, 2026 | 7,640.00 | 7,650.00 | 7,550.00 | 7,590.00 | 7,590.00 | 1.07% | 75,100 |
| Jan 21, 2026 | 7,400.00 | 7,590.00 | 7,400.00 | 7,510.00 | 7,510.00 | -0.53% | 77,000 |
| Jan 20, 2026 | 7,500.00 | 7,620.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.66% | 68,300 |
| Jan 19, 2026 | 7,470.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 0.26% | 87,300 |
| Jan 16, 2026 | 7,410.00 | 7,600.00 | 7,390.00 | 7,580.00 | 7,580.00 | 1.61% | 54,200 |
| Jan 15, 2026 | 7,460.00 | 7,520.00 | 7,410.00 | 7,460.00 | 7,460.00 | -0.80% | 66,100 |
| Jan 14, 2026 | 7,380.00 | 7,560.00 | 7,350.00 | 7,520.00 | 7,520.00 | 2.87% | 86,100 |
| Jan 13, 2026 | 7,290.00 | 7,400.00 | 7,230.00 | 7,310.00 | 7,310.00 | 1.95% | 121,200 |
| Jan 9, 2026 | 7,250.00 | 7,280.00 | 7,140.00 | 7,170.00 | 7,170.00 | -0.28% | 78,000 |
| Jan 8, 2026 | 7,190.00 | 7,290.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.55% | 100,100 |
| Jan 7, 2026 | 7,170.00 | 7,240.00 | 7,120.00 | 7,230.00 | 7,230.00 | 0.28% | 127,900 |
| Jan 6, 2026 | 7,490.00 | 7,530.00 | 7,090.00 | 7,210.00 | 7,210.00 | -4.38% | 275,500 |
| Jan 5, 2026 | 7,350.00 | 7,710.00 | 7,350.00 | 7,540.00 | 7,540.00 | 3.57% | 116,500 |
| Dec 30, 2025 | 7,300.00 | 7,330.00 | 7,250.00 | 7,280.00 | 7,280.00 | -0.95% | 44,100 |
| Dec 29, 2025 | 7,350.00 | 7,410.00 | 7,310.00 | 7,350.00 | 7,350.00 | - | 61,200 |
| Dec 26, 2025 | 7,440.00 | 7,470.00 | 7,300.00 | 7,350.00 | 7,350.00 | -1.21% | 47,100 |
| Dec 25, 2025 | 7,470.00 | 7,490.00 | 7,400.00 | 7,440.00 | 7,440.00 | -0.27% | 25,400 |
| Dec 24, 2025 | 7,500.00 | 7,560.00 | 7,440.00 | 7,460.00 | 7,460.00 | -0.93% | 44,000 |
| Dec 23, 2025 | 7,440.00 | 7,550.00 | 7,420.00 | 7,530.00 | 7,530.00 | 1.21% | 56,500 |
| Dec 22, 2025 | 7,540.00 | 7,570.00 | 7,440.00 | 7,440.00 | 7,440.00 | -1.33% | 79,700 |
| Dec 19, 2025 | 7,350.00 | 7,620.00 | 7,320.00 | 7,540.00 | 7,540.00 | 5.45% | 202,600 |
| Dec 18, 2025 | 7,150.00 | 7,210.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.69% | 61,500 |
| Dec 17, 2025 | 7,240.00 | 7,240.00 | 7,160.00 | 7,200.00 | 7,200.00 | -0.55% | 45,500 |
| Dec 16, 2025 | 7,450.00 | 7,450.00 | 7,240.00 | 7,240.00 | 7,240.00 | -2.69% | 67,600 |
| Dec 15, 2025 | 7,480.00 | 7,570.00 | 7,400.00 | 7,440.00 | 7,440.00 | -1.98% | 74,000 |
| Dec 12, 2025 | 7,350.00 | 7,620.00 | 7,340.00 | 7,590.00 | 7,590.00 | 4.69% | 178,100 |
| Dec 11, 2025 | 7,400.00 | 7,450.00 | 7,210.00 | 7,250.00 | 7,250.00 | -1.63% | 81,000 |
| Dec 10, 2025 | 7,410.00 | 7,530.00 | 7,360.00 | 7,370.00 | 7,370.00 | -0.41% | 105,000 |
| Dec 9, 2025 | 7,640.00 | 7,640.00 | 7,330.00 | 7,400.00 | 7,400.00 | -3.52% | 169,700 |
| Dec 8, 2025 | 7,290.00 | 7,680.00 | 7,140.00 | 7,670.00 | 7,670.00 | 6.38% | 278,100 |
| Dec 5, 2025 | 7,120.00 | 7,270.00 | 7,120.00 | 7,210.00 | 7,210.00 | - | 87,800 |
| Dec 4, 2025 | 7,160.00 | 7,240.00 | 7,120.00 | 7,210.00 | 7,210.00 | 0.70% | 76,900 |
| Dec 3, 2025 | 7,240.00 | 7,250.00 | 7,110.00 | 7,160.00 | 7,160.00 | -0.14% | 81,500 |
| Dec 2, 2025 | 7,220.00 | 7,390.00 | 7,160.00 | 7,170.00 | 7,170.00 | -0.83% | 90,400 |
| Dec 1, 2025 | 7,270.00 | 7,310.00 | 7,210.00 | 7,230.00 | 7,230.00 | -1.36% | 57,800 |
| Nov 28, 2025 | 7,360.00 | 7,420.00 | 7,290.00 | 7,330.00 | 7,330.00 | - | 76,700 |
| Nov 27, 2025 | 7,080.00 | 7,350.00 | 7,010.00 | 7,330.00 | 7,330.00 | 3.97% | 86,900 |
| Nov 26, 2025 | 7,000.00 | 7,060.00 | 6,900.00 | 7,050.00 | 7,050.00 | 1.44% | 87,600 |
| Nov 25, 2025 | 6,980.00 | 7,050.00 | 6,890.00 | 6,950.00 | 6,950.00 | -0.14% | 121,300 |
| Nov 21, 2025 | 6,850.00 | 6,970.00 | 6,810.00 | 6,960.00 | 6,960.00 | 1.16% | 152,200 |
| Nov 20, 2025 | 6,940.00 | 6,940.00 | 6,850.00 | 6,880.00 | 6,880.00 | 0.88% | 96,500 |
| Nov 19, 2025 | 6,700.00 | 6,880.00 | 6,610.00 | 6,820.00 | 6,820.00 | 1.19% | 149,900 |
| Nov 18, 2025 | 6,970.00 | 7,020.00 | 6,690.00 | 6,740.00 | 6,740.00 | -4.67% | 186,400 |
| Nov 17, 2025 | 6,860.00 | 7,070.00 | 6,780.00 | 7,070.00 | 7,070.00 | -2.08% | 289,200 |
| Nov 14, 2025 | 7,050.00 | 7,260.00 | 7,050.00 | 7,220.00 | 7,220.00 | 1.98% | 175,200 |
| Nov 13, 2025 | 7,280.00 | 7,300.00 | 7,040.00 | 7,080.00 | 7,080.00 | -1.26% | 184,600 |
| Nov 12, 2025 | 7,100.00 | 7,380.00 | 6,960.00 | 7,170.00 | 7,170.00 | 0.99% | 378,800 |
| Nov 11, 2025 | 7,100.00 | 7,110.00 | 6,960.00 | 7,100.00 | 7,100.00 | 1.28% | 179,200 |
| Nov 10, 2025 | 7,180.00 | 7,250.00 | 7,010.00 | 7,010.00 | 7,010.00 | -0.85% | 207,400 |
| Nov 7, 2025 | 7,110.00 | 7,180.00 | 7,010.00 | 7,070.00 | 7,070.00 | -1.94% | 180,400 |
| Nov 6, 2025 | 7,200.00 | 7,260.00 | 7,100.00 | 7,210.00 | 7,210.00 | 1.84% | 102,800 |
| Nov 5, 2025 | 7,130.00 | 7,210.00 | 6,860.00 | 7,080.00 | 7,080.00 | -2.75% | 231,900 |
| Nov 4, 2025 | 7,230.00 | 7,430.00 | 7,230.00 | 7,280.00 | 7,280.00 | 2.39% | 167,400 |
| Oct 31, 2025 | 7,030.00 | 7,110.00 | 6,960.00 | 7,110.00 | 7,110.00 | 1.86% | 117,300 |
| Oct 30, 2025 | 6,840.00 | 7,020.00 | 6,840.00 | 6,980.00 | 6,980.00 | 1.16% | 357,000 |
| Oct 29, 2025 | 6,970.00 | 7,030.00 | 6,890.00 | 6,900.00 | 6,900.00 | -1.00% | 94,000 |
| Oct 28, 2025 | 7,160.00 | 7,170.00 | 6,960.00 | 6,970.00 | 6,970.00 | -2.65% | 114,700 |
| Oct 27, 2025 | 7,200.00 | 7,270.00 | 7,120.00 | 7,160.00 | 7,160.00 | 1.42% | 101,600 |
| Oct 24, 2025 | 7,160.00 | 7,190.00 | 7,060.00 | 7,060.00 | 7,060.00 | -1.40% | 89,900 |
| Oct 23, 2025 | 7,110.00 | 7,200.00 | 7,000.00 | 7,160.00 | 7,160.00 | 0.42% | 152,400 |
| Oct 22, 2025 | 6,970.00 | 7,170.00 | 6,890.00 | 7,130.00 | 7,130.00 | 3.78% | 198,000 |
| Oct 21, 2025 | 6,860.00 | 6,890.00 | 6,740.00 | 6,870.00 | 6,870.00 | 1.18% | 93,500 |
| Oct 20, 2025 | 6,760.00 | 6,810.00 | 6,670.00 | 6,790.00 | 6,790.00 | 1.95% | 128,300 |
| Oct 17, 2025 | 6,740.00 | 6,780.00 | 6,610.00 | 6,660.00 | 6,660.00 | -1.48% | 70,900 |
| Oct 16, 2025 | 6,790.00 | 6,820.00 | 6,680.00 | 6,760.00 | 6,760.00 | 1.05% | 70,500 |
| Oct 15, 2025 | 6,620.00 | 6,750.00 | 6,570.00 | 6,690.00 | 6,690.00 | 2.45% | 192,600 |
| Oct 14, 2025 | 6,680.00 | 6,820.00 | 6,510.00 | 6,530.00 | 6,530.00 | -4.53% | 158,300 |
| Oct 10, 2025 | 6,760.00 | 6,890.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.15% | 118,000 |
| Oct 9, 2025 | 6,790.00 | 6,870.00 | 6,780.00 | 6,850.00 | 6,850.00 | 1.48% | 89,800 |
| Oct 8, 2025 | 6,830.00 | 6,840.00 | 6,620.00 | 6,750.00 | 6,750.00 | -1.03% | 209,200 |