Skip to main content
Seika Corporation (TYO:8061)
Japan flag Japan · Delayed Price · Currency is JPY
2,967.00
+83.00 (2.88%)
Apr 28, 2026, 3:30 PM JST

Seika Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,899.002,967.002,861.002,967.002,967.002.88%170,400
Apr 27, 20262,882.002,924.002,867.002,884.002,884.00-0.38%183,600
Apr 24, 20262,884.002,943.002,824.002,895.002,895.001.47%310,700
Apr 23, 20262,775.002,939.002,738.002,853.002,853.003.86%488,700
Apr 22, 20262,757.002,772.002,706.002,747.002,747.00-1.61%190,400
Apr 21, 20262,832.002,863.002,780.002,792.002,792.00-1.10%161,200
Apr 20, 20262,871.002,892.002,818.002,823.002,823.000.21%144,300
Apr 17, 20262,946.002,946.002,817.002,817.002,817.00-4.57%173,000
Apr 16, 20262,946.002,981.002,939.002,952.002,952.000.20%172,700
Apr 15, 20263,045.003,065.002,928.002,946.002,946.00-1.80%166,600
Apr 14, 20262,996.003,030.002,980.003,000.003,000.00-0.33%144,300
Apr 13, 20263,090.003,135.002,950.003,010.003,010.00-4.60%244,400
Apr 10, 20263,195.003,240.003,130.003,155.003,155.000.96%301,800
Apr 9, 20263,200.003,240.003,120.003,125.003,125.002.12%331,700
Apr 8, 20263,015.003,100.003,000.003,060.003,060.007.41%366,300
Apr 7, 20262,799.002,863.002,787.002,849.002,849.002.41%214,600
Apr 6, 20262,778.002,816.002,750.002,782.002,782.00-0.22%137,900
Apr 3, 20262,761.002,822.002,729.002,788.002,788.001.68%230,200
Apr 2, 20262,740.002,829.002,727.002,742.002,742.001.56%334,200
Apr 1, 20262,649.002,700.002,628.002,700.002,700.006.47%240,700
Mar 31, 20262,502.002,618.002,496.002,536.002,536.00-0.20%262,600
Mar 30, 20262,533.002,570.002,480.002,541.002,541.00-5.12%317,400
Mar 27, 20262,663.002,695.002,619.002,678.002,633.00-1.14%329,300
Mar 26, 20262,685.002,734.002,615.002,709.002,663.480.82%320,900
Mar 25, 20262,654.002,691.002,634.002,687.002,641.853.91%230,900
Mar 24, 20262,573.002,654.002,528.002,586.002,542.556.73%344,100
Mar 23, 20262,477.002,485.002,373.002,423.002,382.28-4.12%345,400
Mar 19, 20262,626.002,638.002,524.002,527.002,484.54-5.50%280,900
Mar 18, 20262,575.002,674.002,554.002,674.002,629.077.13%314,700
Mar 17, 20262,503.002,557.002,480.002,496.002,454.062.30%244,300
Mar 16, 20262,430.002,473.002,400.002,440.002,399.000.70%248,800
Mar 13, 20262,388.002,468.002,388.002,423.002,382.28-0.62%176,600
Mar 12, 20262,450.002,463.002,420.002,438.002,397.03-1.57%189,400
Mar 11, 20262,520.002,561.002,477.002,477.002,435.38-0.92%192,100
Mar 10, 20262,463.002,526.002,452.002,500.002,457.993.61%187,100
Mar 9, 20262,390.002,437.002,335.002,413.002,372.45-6.83%401,500
Mar 6, 20262,583.002,611.002,543.002,590.002,546.48-0.46%142,700
Mar 5, 20262,648.002,681.002,578.002,602.002,558.281.76%237,500
Mar 4, 20262,638.002,697.002,493.002,557.002,514.03-7.02%468,400
Mar 3, 20262,846.002,885.002,738.002,750.002,703.79-3.51%281,300
Mar 2, 20262,800.002,905.002,775.002,850.002,802.11-0.70%185,400
Feb 27, 20262,835.002,904.002,810.002,870.002,821.770.95%184,800
Feb 26, 20262,855.002,911.002,822.002,843.002,795.230.53%201,000
Feb 25, 20262,825.002,855.002,736.002,828.002,780.480.25%253,300
Feb 24, 20262,890.002,895.002,801.002,821.002,773.60-1.43%230,400
Feb 20, 20262,820.002,885.002,815.002,862.002,813.910.60%163,900
Feb 19, 20262,906.002,906.002,786.002,845.002,797.193.23%342,100
Feb 18, 20262,692.002,766.002,682.002,756.002,709.693.14%242,300
Feb 17, 20262,652.002,702.002,600.002,672.002,627.100.45%364,800
Feb 16, 20262,693.002,728.002,605.002,660.002,615.30-0.75%349,000
Feb 13, 20262,637.002,720.002,593.002,680.002,634.971.25%470,600
Feb 12, 20262,459.002,716.002,433.002,647.002,602.528.35%671,000
Feb 10, 20262,417.002,458.002,412.002,443.002,401.952.09%197,000
Feb 9, 20262,444.002,445.002,382.002,393.002,352.791.83%266,000
Feb 6, 20262,332.002,369.002,315.002,350.002,310.510.13%160,700
Feb 5, 20262,375.002,375.002,325.002,347.002,307.56-0.38%155,900
Feb 4, 20262,352.002,375.002,325.002,356.002,316.41-160,000
Feb 3, 20262,320.002,357.002,298.002,356.002,316.413.74%175,900
Feb 2, 20262,335.002,370.002,270.002,271.002,232.84-2.11%224,000
Jan 30, 20262,330.002,330.002,294.002,320.002,281.02-0.60%189,900
Jan 29, 20262,324.002,355.002,290.002,334.002,294.780.17%222,800
Jan 28, 20262,389.002,389.002,311.002,330.002,290.85-3.04%246,500
Jan 27, 20262,420.002,444.002,378.002,403.002,362.62-1.96%196,800
Jan 26, 20262,462.002,490.002,445.002,451.002,409.81-1.96%144,800
Jan 23, 20262,527.002,548.002,500.002,500.002,457.99-1.07%126,200
Jan 22, 20262,530.002,543.002,506.002,527.002,484.540.80%94,600
Jan 21, 20262,475.002,523.002,466.002,507.002,464.87-0.75%112,600
Jan 20, 20262,585.002,593.002,526.002,526.002,483.55-2.96%137,800
Jan 19, 20262,614.002,625.002,567.002,603.002,559.26-0.65%115,100
Jan 16, 20262,600.002,620.002,552.002,620.002,575.970.42%102,400
Jan 15, 20262,580.002,627.002,580.002,609.002,565.160.66%115,000
Jan 14, 20262,540.002,598.002,523.002,592.002,548.452.94%144,100
Jan 13, 20262,497.002,539.002,482.002,518.002,475.693.62%236,300
Jan 9, 20262,459.002,463.002,430.002,430.002,389.170.04%95,600
Jan 8, 20262,421.002,491.002,415.002,429.002,388.18-0.16%125,500
Jan 7, 20262,410.002,460.002,390.002,433.002,392.120.66%153,700
Jan 6, 20262,483.002,490.002,410.002,417.002,376.39-0.66%280,900
Jan 5, 20262,400.002,450.002,392.002,433.002,392.122.53%202,100
Dec 30, 20252,394.002,427.002,369.002,373.002,333.13-1.04%141,000
Dec 29, 20252,360.002,398.002,360.002,398.002,357.711.70%101,500
Dec 26, 20252,380.002,387.002,340.002,358.002,318.38-0.88%81,500
Dec 25, 20252,379.002,379.002,347.002,379.002,339.020.63%98,600
Dec 24, 20252,365.002,372.002,346.002,364.002,324.28-0.17%87,600
Dec 23, 20252,363.002,379.002,354.002,368.002,328.21-0.29%63,200
Dec 22, 20252,385.002,396.002,370.002,375.002,335.090.89%83,500
Dec 19, 20252,329.002,371.002,320.002,354.002,314.441.55%135,200
Dec 18, 20252,332.002,345.002,293.002,318.002,279.05-1.86%89,300
Dec 17, 20252,341.002,363.002,308.002,362.002,322.311.77%110,500
Dec 16, 20252,417.002,417.002,309.002,321.002,282.00-4.25%171,400
Dec 15, 20252,394.002,424.002,361.002,424.002,383.271.47%145,300
Dec 12, 20252,337.002,389.002,320.002,389.002,348.864.46%172,600
Dec 11, 20252,340.002,356.002,286.002,287.002,248.57-1.97%124,800
Dec 10, 20252,337.002,346.002,311.002,333.002,293.800.82%119,400
Dec 9, 20252,339.002,355.002,301.002,314.002,275.12-1.07%120,600
Dec 8, 20252,310.002,367.002,302.002,339.002,299.702.01%159,400
Dec 5, 20252,290.002,330.002,288.002,293.002,254.470.04%169,100
Dec 4, 20252,274.002,308.002,270.002,292.002,253.490.79%133,400
Dec 3, 20252,335.002,347.002,257.002,274.002,235.79-2.53%151,400
Dec 2, 20252,326.002,361.002,305.002,333.002,293.80-0.98%158,900
Dec 1, 20252,441.002,448.002,350.002,356.002,316.41-3.48%197,100