Skip to main content
Seiko Group Corporation (TYO:8050)
Japan flag Japan · Delayed Price · Currency is JPY
7,210.00
0.00 (0.00%)
At close: Dec 5, 2025

Seiko Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257,120.007,270.007,120.007,210.007,210.00-87,800
Dec 4, 20257,160.007,240.007,120.007,210.007,210.000.70%76,900
Dec 3, 20257,240.007,250.007,110.007,160.007,160.00-0.14%81,500
Dec 2, 20257,220.007,390.007,160.007,170.007,170.00-0.83%90,400
Dec 1, 20257,270.007,310.007,210.007,230.007,230.00-1.36%57,800
Nov 28, 20257,360.007,420.007,290.007,330.007,330.00-76,700
Nov 27, 20257,080.007,350.007,010.007,330.007,330.003.97%86,900
Nov 26, 20257,000.007,060.006,900.007,050.007,050.001.44%87,600
Nov 25, 20256,980.007,050.006,890.006,950.006,950.00-0.14%121,300
Nov 21, 20256,850.006,970.006,810.006,960.006,960.001.16%152,200
Nov 20, 20256,940.006,940.006,850.006,880.006,880.000.88%96,500
Nov 19, 20256,700.006,880.006,610.006,820.006,820.001.19%149,900
Nov 18, 20256,970.007,020.006,690.006,740.006,740.00-4.67%186,400
Nov 17, 20256,860.007,070.006,780.007,070.007,070.00-2.08%289,200
Nov 14, 20257,050.007,260.007,050.007,220.007,220.001.98%175,200
Nov 13, 20257,280.007,300.007,040.007,080.007,080.00-1.26%184,600
Nov 12, 20257,100.007,380.006,960.007,170.007,170.000.99%378,800
Nov 11, 20257,100.007,110.006,960.007,100.007,100.001.28%179,200
Nov 10, 20257,180.007,250.007,010.007,010.007,010.00-0.85%207,400
Nov 7, 20257,110.007,180.007,010.007,070.007,070.00-1.94%180,400
Nov 6, 20257,200.007,260.007,100.007,210.007,210.001.84%102,800
Nov 5, 20257,130.007,210.006,860.007,080.007,080.00-2.75%231,900
Nov 4, 20257,230.007,430.007,230.007,280.007,280.002.39%167,400
Oct 31, 20257,030.007,110.006,960.007,110.007,110.001.86%117,300
Oct 30, 20256,840.007,020.006,840.006,980.006,980.001.16%357,000
Oct 29, 20256,970.007,030.006,890.006,900.006,900.00-1.00%94,000
Oct 28, 20257,160.007,170.006,960.006,970.006,970.00-2.65%114,700
Oct 27, 20257,200.007,270.007,120.007,160.007,160.001.42%101,600
Oct 24, 20257,160.007,190.007,060.007,060.007,060.00-1.40%89,900
Oct 23, 20257,110.007,200.007,000.007,160.007,160.000.42%152,400
Oct 22, 20256,970.007,170.006,890.007,130.007,130.003.78%198,000
Oct 21, 20256,860.006,890.006,740.006,870.006,870.001.18%93,500
Oct 20, 20256,760.006,810.006,670.006,790.006,790.001.95%128,300
Oct 17, 20256,740.006,780.006,610.006,660.006,660.00-1.48%70,900
Oct 16, 20256,790.006,820.006,680.006,760.006,760.001.05%70,500
Oct 15, 20256,620.006,750.006,570.006,690.006,690.002.45%192,600
Oct 14, 20256,680.006,820.006,510.006,530.006,530.00-4.53%158,300
Oct 10, 20256,760.006,890.006,740.006,840.006,840.00-0.15%118,000
Oct 9, 20256,790.006,870.006,780.006,850.006,850.001.48%89,800
Oct 8, 20256,830.006,840.006,620.006,750.006,750.00-1.03%209,200
Oct 7, 20256,790.006,910.006,770.006,820.006,820.001.19%95,300
Oct 6, 20256,850.006,900.006,690.006,740.006,740.001.51%121,300
Oct 3, 20256,560.006,710.006,560.006,640.006,640.000.45%101,800
Oct 2, 20256,530.006,650.006,530.006,610.006,610.002.32%134,500
Oct 1, 20256,280.006,460.006,250.006,460.006,460.00-1.22%214,400
Sep 30, 20256,420.006,590.006,390.006,540.006,540.001.87%130,500
Sep 29, 20256,400.006,490.006,360.006,420.006,420.00-1.38%130,700
Sep 26, 20256,500.006,610.006,460.006,510.006,450.000.15%109,800
Sep 25, 20256,440.006,560.006,410.006,500.006,440.090.93%138,500
Sep 24, 20256,380.006,450.006,330.006,440.006,380.65-0.31%133,100
Sep 22, 20256,510.006,530.006,420.006,460.006,400.46-81,000
Sep 19, 20256,480.006,580.006,370.006,460.006,400.46-1.37%245,900
Sep 18, 20256,540.006,610.006,500.006,550.006,489.630.31%131,800
Sep 17, 20256,570.006,650.006,510.006,530.006,469.82-1.95%115,700
Sep 16, 20256,730.006,770.006,640.006,660.006,598.62-1.19%145,200
Sep 12, 20256,730.006,840.006,700.006,740.006,677.88-0.30%151,000
Sep 11, 20256,800.006,890.006,670.006,760.006,697.700.60%100,600
Sep 10, 20256,800.006,850.006,700.006,720.006,658.06-1.90%156,600
Sep 9, 20256,900.006,940.006,740.006,850.006,786.87-0.72%142,300
Sep 8, 20256,880.006,940.006,790.006,900.006,836.411.47%176,200
Sep 5, 20256,650.006,830.006,560.006,800.006,737.333.19%210,500
Sep 4, 20256,480.006,630.006,400.006,590.006,529.262.01%172,800
Sep 3, 20256,500.006,510.006,400.006,460.006,400.46-0.77%158,100
Sep 2, 20256,510.006,650.006,460.006,510.006,450.00-0.31%171,000
Sep 1, 20256,400.006,540.006,370.006,530.006,469.820.93%171,400
Aug 29, 20256,360.006,640.006,320.006,470.006,410.370.94%283,300
Aug 28, 20256,170.006,460.006,160.006,410.006,350.924.40%268,300
Aug 27, 20256,150.006,180.006,020.006,140.006,083.41-1.29%169,800
Aug 26, 20256,240.006,340.006,180.006,220.006,162.67-1.27%221,700
Aug 25, 20256,050.006,370.006,040.006,300.006,241.945.53%403,500
Aug 22, 20255,780.006,000.005,720.005,970.005,914.982.05%289,700
Aug 21, 20255,680.005,900.005,650.005,850.005,796.082.99%192,200
Aug 20, 20255,720.005,780.005,640.005,680.005,627.65-1.22%160,800
Aug 19, 20255,930.005,950.005,720.005,750.005,697.00-1.54%274,400
Aug 18, 20255,600.005,860.005,570.005,840.005,786.184.29%351,500
Aug 15, 20255,580.005,650.005,510.005,600.005,548.391.27%236,100
Aug 14, 20255,510.005,660.005,450.005,530.005,479.032.98%475,900
Aug 13, 20255,200.005,430.005,180.005,370.005,320.518.92%587,300
Aug 12, 20254,900.005,040.004,755.004,930.004,884.5613.73%972,200
Aug 8, 20254,325.004,365.004,310.004,335.004,295.050.12%124,200
Aug 7, 20254,320.004,375.004,305.004,330.004,290.09-61,700
Aug 6, 20254,280.004,340.004,275.004,330.004,290.091.29%70,100
Aug 5, 20254,260.004,335.004,235.004,275.004,235.600.59%67,700
Aug 4, 20254,075.004,255.004,070.004,250.004,210.83-0.58%99,300
Aug 1, 20254,225.004,310.004,220.004,275.004,235.600.94%106,700
Jul 31, 20254,220.004,270.004,205.004,235.004,195.970.36%58,400
Jul 30, 20254,235.004,260.004,190.004,220.004,181.11-0.35%56,900
Jul 29, 20254,260.004,260.004,205.004,235.004,195.97-0.82%55,700
Jul 28, 20254,285.004,320.004,260.004,270.004,230.65-67,000
Jul 25, 20254,320.004,320.004,230.004,270.004,230.65-1.16%79,800
Jul 24, 20254,320.004,405.004,300.004,320.004,280.180.35%95,700
Jul 23, 20254,210.004,315.004,165.004,305.004,265.323.99%147,000
Jul 22, 20254,200.004,255.004,140.004,140.004,101.84-2.24%82,200
Jul 18, 20254,265.004,270.004,230.004,235.004,195.97-0.35%50,000
Jul 17, 20254,225.004,255.004,195.004,250.004,210.830.35%52,700
Jul 16, 20254,240.004,280.004,180.004,235.004,195.970.24%98,700
Jul 15, 20254,200.004,255.004,185.004,225.004,186.061.08%99,800
Jul 14, 20254,140.004,205.004,135.004,180.004,141.470.36%65,900
Jul 11, 20254,140.004,215.004,125.004,165.004,126.610.60%106,500
Jul 10, 20254,155.004,175.004,105.004,140.004,101.84-1.78%133,000