Skip to main content
Seiko Group Corporation (TYO:8050)
Japan flag Japan · Delayed Price · Currency is JPY
5,900.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

Seiko Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,840.005,940.005,780.005,900.005,900.00-225,600
Apr 27, 20266,030.006,070.005,860.005,900.005,900.00-2.64%192,800
Apr 24, 20266,140.006,190.006,040.006,060.006,060.00-0.33%144,400
Apr 23, 20266,250.006,280.006,010.006,080.006,080.00-4.10%214,200
Apr 22, 20266,370.006,390.006,220.006,340.006,340.00-0.47%218,700
Apr 21, 20266,520.006,530.006,370.006,370.006,370.00-0.93%146,600
Apr 20, 20266,540.006,600.006,420.006,430.006,430.00-1.53%150,700
Apr 17, 20266,530.006,600.006,500.006,530.006,530.00-1.36%116,900
Apr 16, 20266,440.006,730.006,440.006,620.006,620.003.28%236,400
Apr 15, 20266,680.006,680.006,380.006,410.006,410.00-2.58%224,300
Apr 14, 20266,480.006,620.006,480.006,580.006,580.004.44%318,100
Apr 13, 20266,200.006,380.006,190.006,300.006,300.00-134,400
Apr 10, 20266,340.006,370.006,270.006,300.006,300.00-181,300
Apr 9, 20266,300.006,360.006,230.006,300.006,300.00-0.79%205,800
Apr 8, 20266,220.006,350.006,110.006,350.006,350.007.26%327,300
Apr 7, 20265,960.006,040.005,870.005,920.005,920.00-0.34%164,200
Apr 6, 20265,840.006,040.005,810.005,940.005,940.001.02%163,600
Apr 3, 20265,720.005,910.005,720.005,880.005,880.003.89%235,800
Apr 2, 20265,770.005,880.005,600.005,660.005,660.00-1.39%248,800
Apr 1, 20265,850.005,850.005,550.005,740.005,740.004.94%328,600
Mar 31, 20265,570.005,690.005,470.005,470.005,470.00-3.87%333,600
Mar 30, 20265,630.005,750.005,520.005,690.005,690.00-4.37%348,200
Mar 27, 20265,840.005,960.005,760.005,950.005,905.000.51%280,000
Mar 26, 20265,935.006,075.005,830.005,920.005,875.230.34%307,400
Mar 25, 20265,845.005,925.005,770.005,900.005,855.383.60%261,000
Mar 24, 20265,860.005,910.005,650.005,695.005,651.931.61%401,600
Mar 23, 20265,615.005,745.005,565.005,605.005,562.61-6.35%591,400
Mar 19, 20266,040.006,130.005,985.005,985.005,939.74-3.31%337,400
Mar 18, 20266,000.006,215.005,930.006,190.006,143.181.06%486,000
Mar 17, 20266,330.006,345.006,125.006,125.006,078.68-0.89%196,200
Mar 16, 20266,275.006,310.006,080.006,180.006,133.26-2.06%329,000
Mar 13, 20266,135.006,390.006,135.006,310.006,262.282.35%357,800
Mar 12, 20266,280.006,365.006,105.006,165.006,118.37-3.97%326,200
Mar 11, 20266,375.006,525.006,360.006,420.006,371.452.80%268,400
Mar 10, 20266,150.006,300.006,115.006,245.006,197.774.26%362,800
Mar 9, 20265,930.006,115.005,875.005,990.005,944.70-5.59%554,800
Mar 6, 20266,310.006,435.006,240.006,345.006,297.01-2.46%337,200
Mar 5, 20266,605.006,700.006,415.006,505.006,455.804.08%427,600
Mar 4, 20266,575.006,715.006,205.006,250.006,202.73-7.06%702,800
Mar 3, 20267,030.007,130.006,675.006,725.006,674.14-4.34%446,200
Mar 2, 20266,625.007,160.006,620.007,030.006,976.836.11%827,600
Feb 27, 20266,335.006,675.006,185.006,625.006,574.895.66%733,800
Feb 26, 20266,495.006,495.006,165.006,270.006,222.58-5.43%857,000
Feb 25, 20265,985.006,720.005,980.006,630.006,579.8611.06%1,418,400
Feb 24, 20265,805.006,090.005,775.005,970.005,924.854.10%904,200
Feb 20, 20265,640.005,930.005,615.005,735.005,691.631.33%678,600
Feb 19, 20265,500.005,710.005,485.005,660.005,617.195.30%615,400
Feb 18, 20265,300.005,435.005,235.005,375.005,334.350.75%358,600
Feb 17, 20265,260.005,535.005,260.005,335.005,294.652.40%557,800
Feb 16, 20265,525.005,555.005,115.005,210.005,170.60-5.62%717,200
Feb 13, 20266,080.006,085.005,470.005,520.005,478.259.74%1,225,400
Feb 12, 20265,030.005,030.005,030.005,030.004,991.9617.52%119,000
Feb 10, 20264,245.004,280.004,210.004,280.004,247.632.15%367,600
Feb 9, 20264,250.004,265.004,170.004,190.004,158.316.08%374,800
Feb 6, 20263,975.004,005.003,930.003,950.003,920.13-0.88%194,200
Feb 5, 20264,010.004,035.003,965.003,985.003,954.86-226,600
Feb 4, 20263,950.004,030.003,925.003,985.003,954.860.63%253,600
Feb 3, 20263,930.003,985.003,850.003,960.003,930.051.80%348,600
Feb 2, 20263,890.004,045.003,870.003,890.003,860.581.04%469,400
Jan 30, 20263,800.003,885.003,755.003,850.003,820.886.35%527,800
Jan 29, 20263,615.003,665.003,585.003,620.003,592.62-0.55%238,200
Jan 28, 20263,585.003,665.003,560.003,640.003,612.470.55%146,000
Jan 27, 20263,600.003,655.003,580.003,620.003,592.62-0.28%134,800
Jan 26, 20263,640.003,705.003,595.003,630.003,602.55-3.20%153,800
Jan 23, 20263,805.003,805.003,740.003,750.003,721.64-1.19%93,800
Jan 22, 20263,820.003,825.003,775.003,795.003,766.301.07%150,200
Jan 21, 20263,700.003,795.003,700.003,755.003,726.60-0.53%154,000
Jan 20, 20263,750.003,810.003,750.003,775.003,746.45-0.66%136,600
Jan 19, 20263,735.003,800.003,700.003,800.003,771.260.26%174,600
Jan 16, 20263,705.003,800.003,695.003,790.003,761.341.61%108,400
Jan 15, 20263,730.003,760.003,705.003,730.003,701.79-0.80%132,200
Jan 14, 20263,690.003,780.003,675.003,760.003,731.562.87%172,200
Jan 13, 20263,645.003,700.003,615.003,655.003,627.361.95%242,400
Jan 9, 20263,625.003,640.003,570.003,585.003,557.89-0.28%156,000
Jan 8, 20263,595.003,645.003,580.003,595.003,567.81-0.55%200,200
Jan 7, 20263,585.003,620.003,560.003,615.003,587.660.28%255,800
Jan 6, 20263,745.003,765.003,545.003,605.003,577.74-4.38%551,000
Jan 5, 20263,675.003,855.003,675.003,770.003,741.493.57%233,000
Dec 30, 20253,650.003,665.003,625.003,640.003,612.47-0.95%88,200
Dec 29, 20253,675.003,705.003,655.003,675.003,647.21-122,400
Dec 26, 20253,720.003,735.003,650.003,675.003,647.21-1.21%94,200
Dec 25, 20253,735.003,745.003,700.003,720.003,691.87-0.27%50,800
Dec 24, 20253,750.003,780.003,720.003,730.003,701.79-0.93%88,000
Dec 23, 20253,720.003,775.003,710.003,765.003,736.531.21%113,000
Dec 22, 20253,770.003,785.003,720.003,720.003,691.87-1.33%159,400
Dec 19, 20253,675.003,810.003,660.003,770.003,741.495.45%405,200
Dec 18, 20253,575.003,605.003,540.003,575.003,547.96-0.69%123,000
Dec 17, 20253,620.003,620.003,580.003,600.003,572.77-0.55%91,000
Dec 16, 20253,725.003,725.003,620.003,620.003,592.62-2.69%135,200
Dec 15, 20253,740.003,785.003,700.003,720.003,691.87-1.98%148,000
Dec 12, 20253,675.003,810.003,670.003,795.003,766.304.69%356,200
Dec 11, 20253,700.003,725.003,605.003,625.003,597.58-1.63%162,000
Dec 10, 20253,705.003,765.003,680.003,685.003,657.13-0.41%210,000
Dec 9, 20253,820.003,820.003,665.003,700.003,672.02-3.52%339,400
Dec 8, 20253,645.003,840.003,570.003,835.003,806.006.38%556,200
Dec 5, 20253,560.003,635.003,560.003,605.003,577.74-175,600
Dec 4, 20253,580.003,620.003,560.003,605.003,577.740.70%153,800
Dec 3, 20253,620.003,625.003,555.003,580.003,552.92-0.14%163,000
Dec 2, 20253,610.003,695.003,580.003,585.003,557.89-0.83%180,800
Dec 1, 20253,635.003,655.003,605.003,615.003,587.66-1.36%115,600