Seibu Holdings Inc. (TYO:9024)
Japan
· Delayed Price · Currency is JPY 4,931.00
+43.00 (0.88%)
At close: Dec 5, 2025
Seibu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,890.00 | 4,954.00 | 4,845.00 | 4,931.00 | 4,931.00 | 0.88% | 1,127,500 |
| Dec 4, 2025 | 4,894.00 | 4,978.00 | 4,862.00 | 4,888.00 | 4,888.00 | 0.47% | 1,017,800 |
| Dec 3, 2025 | 5,020.00 | 5,044.00 | 4,856.00 | 4,865.00 | 4,865.00 | -0.71% | 1,489,700 |
| Dec 2, 2025 | 4,900.00 | 4,935.00 | 4,837.00 | 4,900.00 | 4,900.00 | 1.18% | 1,463,000 |
| Dec 1, 2025 | 4,837.00 | 4,910.00 | 4,786.00 | 4,843.00 | 4,843.00 | -0.12% | 1,345,800 |
| Nov 28, 2025 | 4,882.00 | 4,895.00 | 4,738.00 | 4,849.00 | 4,849.00 | -0.82% | 1,552,100 |
| Nov 27, 2025 | 4,944.00 | 4,950.00 | 4,848.00 | 4,889.00 | 4,889.00 | -1.07% | 1,020,900 |
| Nov 26, 2025 | 5,044.00 | 5,063.00 | 4,883.00 | 4,942.00 | 4,942.00 | 0.24% | 1,318,300 |
| Nov 25, 2025 | 5,028.00 | 5,082.00 | 4,895.00 | 4,930.00 | 4,930.00 | 0.86% | 2,493,800 |
| Nov 21, 2025 | 4,775.00 | 4,888.00 | 4,720.00 | 4,888.00 | 4,888.00 | 2.47% | 15,313,400 |
| Nov 20, 2025 | 4,961.00 | 4,961.00 | 4,761.00 | 4,770.00 | 4,770.00 | -0.69% | 1,747,600 |
| Nov 19, 2025 | 4,827.00 | 4,899.00 | 4,783.00 | 4,803.00 | 4,803.00 | -0.15% | 1,314,300 |
| Nov 18, 2025 | 4,836.00 | 4,942.00 | 4,785.00 | 4,810.00 | 4,810.00 | -0.10% | 1,576,500 |
| Nov 17, 2025 | 4,938.00 | 4,945.00 | 4,740.00 | 4,815.00 | 4,815.00 | -4.95% | 2,193,700 |
| Nov 14, 2025 | 4,970.00 | 5,117.00 | 4,919.00 | 5,066.00 | 5,066.00 | -0.76% | 2,034,100 |
| Nov 13, 2025 | 5,221.00 | 5,411.00 | 5,036.00 | 5,105.00 | 5,105.00 | -1.20% | 3,657,500 |
| Nov 12, 2025 | 5,217.00 | 5,311.00 | 5,121.00 | 5,167.00 | 5,167.00 | -0.96% | 1,549,000 |
| Nov 11, 2025 | 5,201.00 | 5,258.00 | 5,159.00 | 5,217.00 | 5,217.00 | -0.08% | 1,166,900 |
| Nov 10, 2025 | 5,253.00 | 5,291.00 | 5,113.00 | 5,221.00 | 5,221.00 | -0.27% | 1,157,400 |
| Nov 7, 2025 | 5,278.00 | 5,307.00 | 5,187.00 | 5,235.00 | 5,235.00 | -0.95% | 1,231,200 |
| Nov 6, 2025 | 5,422.00 | 5,487.00 | 5,202.00 | 5,285.00 | 5,285.00 | -3.73% | 1,950,300 |
| Nov 5, 2025 | 5,459.00 | 5,493.00 | 5,375.00 | 5,490.00 | 5,490.00 | 1.42% | 1,541,100 |
| Nov 4, 2025 | 5,445.00 | 5,487.00 | 5,304.00 | 5,413.00 | 5,413.00 | -0.15% | 1,209,600 |
| Oct 31, 2025 | 5,400.00 | 5,507.00 | 5,359.00 | 5,421.00 | 5,421.00 | 1.33% | 1,014,300 |
| Oct 30, 2025 | 5,333.00 | 5,382.00 | 5,293.00 | 5,350.00 | 5,350.00 | 0.32% | 911,200 |
| Oct 29, 2025 | 5,403.00 | 5,419.00 | 5,295.00 | 5,333.00 | 5,333.00 | -1.24% | 927,500 |
| Oct 28, 2025 | 5,492.00 | 5,520.00 | 5,345.00 | 5,400.00 | 5,400.00 | -0.68% | 1,104,900 |
| Oct 27, 2025 | 5,474.00 | 5,520.00 | 5,402.00 | 5,437.00 | 5,437.00 | 0.55% | 987,000 |
| Oct 24, 2025 | 5,392.00 | 5,473.00 | 5,356.00 | 5,407.00 | 5,407.00 | 0.84% | 1,015,800 |
| Oct 23, 2025 | 5,425.00 | 5,456.00 | 5,362.00 | 5,362.00 | 5,362.00 | -1.56% | 870,300 |
| Oct 22, 2025 | 5,500.00 | 5,510.00 | 5,442.00 | 5,447.00 | 5,447.00 | -1.20% | 938,700 |
| Oct 21, 2025 | 5,551.00 | 5,625.00 | 5,484.00 | 5,513.00 | 5,513.00 | -0.49% | 947,300 |
| Oct 20, 2025 | 5,565.00 | 5,597.00 | 5,473.00 | 5,540.00 | 5,540.00 | -0.11% | 824,700 |
| Oct 17, 2025 | 5,470.00 | 5,623.00 | 5,459.00 | 5,546.00 | 5,546.00 | 1.39% | 1,165,300 |
| Oct 16, 2025 | 5,555.00 | 5,617.00 | 5,430.00 | 5,470.00 | 5,470.00 | -1.12% | 841,700 |
| Oct 15, 2025 | 5,582.00 | 5,608.00 | 5,510.00 | 5,532.00 | 5,532.00 | -0.90% | 837,200 |
| Oct 14, 2025 | 5,610.00 | 5,672.00 | 5,564.00 | 5,582.00 | 5,582.00 | -1.15% | 1,141,500 |
| Oct 10, 2025 | 5,615.00 | 5,705.00 | 5,581.00 | 5,647.00 | 5,647.00 | - | 1,099,800 |
| Oct 9, 2025 | 5,700.00 | 5,732.00 | 5,597.00 | 5,647.00 | 5,647.00 | -0.93% | 1,003,600 |
| Oct 8, 2025 | 5,704.00 | 5,796.00 | 5,666.00 | 5,700.00 | 5,700.00 | -0.73% | 1,167,700 |
| Oct 7, 2025 | 5,828.00 | 5,871.00 | 5,694.00 | 5,742.00 | 5,742.00 | -0.50% | 1,036,700 |
| Oct 6, 2025 | 5,577.00 | 5,796.00 | 5,564.00 | 5,771.00 | 5,771.00 | 5.37% | 1,897,700 |
| Oct 3, 2025 | 5,423.00 | 5,515.00 | 5,400.00 | 5,477.00 | 5,477.00 | 1.48% | 839,100 |
| Oct 2, 2025 | 5,501.00 | 5,558.00 | 5,342.00 | 5,397.00 | 5,397.00 | -2.14% | 1,539,200 |
| Oct 1, 2025 | 5,319.00 | 5,549.00 | 5,299.00 | 5,515.00 | 5,515.00 | 3.03% | 1,593,800 |
| Sep 30, 2025 | 5,388.00 | 5,399.00 | 5,286.00 | 5,353.00 | 5,353.00 | 0.70% | 1,019,500 |
| Sep 29, 2025 | 5,440.00 | 5,500.00 | 5,277.00 | 5,316.00 | 5,316.00 | -2.73% | 1,468,100 |
| Sep 26, 2025 | 5,472.00 | 5,514.00 | 5,362.00 | 5,465.00 | 5,445.00 | 0.05% | 2,035,900 |
| Sep 25, 2025 | 5,357.00 | 5,546.00 | 5,330.00 | 5,462.00 | 5,442.01 | 1.96% | 1,804,000 |
| Sep 24, 2025 | 5,541.00 | 5,549.00 | 5,267.00 | 5,357.00 | 5,337.40 | -3.32% | 1,983,300 |
| Sep 22, 2025 | 5,605.00 | 5,640.00 | 5,535.00 | 5,541.00 | 5,520.72 | -0.98% | 923,500 |
| Sep 19, 2025 | 5,673.00 | 5,699.00 | 5,519.00 | 5,596.00 | 5,575.52 | -1.81% | 2,703,300 |
| Sep 18, 2025 | 5,700.00 | 5,771.00 | 5,654.00 | 5,699.00 | 5,678.14 | -0.07% | 1,059,300 |
| Sep 17, 2025 | 5,700.00 | 5,757.00 | 5,632.00 | 5,703.00 | 5,682.13 | 1.22% | 1,053,400 |
| Sep 16, 2025 | 5,628.00 | 5,678.00 | 5,532.00 | 5,634.00 | 5,613.38 | 0.25% | 1,203,600 |
| Sep 12, 2025 | 5,647.00 | 5,678.00 | 5,582.00 | 5,620.00 | 5,599.43 | -0.37% | 859,300 |
| Sep 11, 2025 | 5,645.00 | 5,682.00 | 5,506.00 | 5,641.00 | 5,620.36 | -0.81% | 1,052,500 |
| Sep 10, 2025 | 5,621.00 | 5,690.00 | 5,568.00 | 5,687.00 | 5,666.19 | 1.26% | 1,080,300 |
| Sep 9, 2025 | 5,447.00 | 5,620.00 | 5,438.00 | 5,616.00 | 5,595.45 | 2.52% | 1,202,000 |
| Sep 8, 2025 | 5,430.00 | 5,540.00 | 5,382.00 | 5,478.00 | 5,457.95 | 1.35% | 1,144,700 |
| Sep 5, 2025 | 5,401.00 | 5,430.00 | 5,312.00 | 5,405.00 | 5,385.22 | 0.75% | 706,900 |
| Sep 4, 2025 | 5,288.00 | 5,405.00 | 5,230.00 | 5,365.00 | 5,345.37 | 1.23% | 752,500 |
| Sep 3, 2025 | 5,308.00 | 5,383.00 | 5,236.00 | 5,300.00 | 5,280.60 | 0.34% | 860,800 |
| Sep 2, 2025 | 5,389.00 | 5,420.00 | 5,216.00 | 5,282.00 | 5,262.67 | -1.38% | 1,058,500 |
| Sep 1, 2025 | 5,335.00 | 5,371.00 | 5,274.00 | 5,356.00 | 5,336.40 | 0.17% | 673,400 |
| Aug 29, 2025 | 5,260.00 | 5,347.00 | 5,159.00 | 5,347.00 | 5,327.43 | 1.25% | 1,006,400 |
| Aug 28, 2025 | 5,296.00 | 5,330.00 | 5,189.00 | 5,281.00 | 5,261.67 | 0.38% | 818,100 |
| Aug 27, 2025 | 5,088.00 | 5,311.00 | 5,080.00 | 5,261.00 | 5,241.75 | 2.29% | 1,109,800 |
| Aug 26, 2025 | 5,268.00 | 5,295.00 | 5,070.00 | 5,143.00 | 5,124.18 | -1.57% | 1,015,700 |
| Aug 25, 2025 | 5,280.00 | 5,300.00 | 5,147.00 | 5,225.00 | 5,205.88 | -0.82% | 759,400 |
| Aug 22, 2025 | 5,200.00 | 5,275.00 | 5,110.00 | 5,268.00 | 5,248.72 | 1.35% | 996,400 |
| Aug 21, 2025 | 5,163.00 | 5,220.00 | 5,072.00 | 5,198.00 | 5,178.98 | 0.19% | 918,700 |
| Aug 20, 2025 | 5,111.00 | 5,271.00 | 5,111.00 | 5,188.00 | 5,169.01 | 2.15% | 1,109,600 |
| Aug 19, 2025 | 5,157.00 | 5,182.00 | 5,049.00 | 5,079.00 | 5,060.41 | -1.51% | 971,500 |
| Aug 18, 2025 | 5,232.00 | 5,255.00 | 5,080.00 | 5,157.00 | 5,138.13 | -1.73% | 1,215,400 |
| Aug 15, 2025 | 5,288.00 | 5,379.00 | 5,230.00 | 5,248.00 | 5,228.79 | -0.68% | 1,281,300 |
| Aug 14, 2025 | 5,150.00 | 5,292.00 | 5,055.00 | 5,284.00 | 5,264.66 | 1.52% | 1,527,100 |
| Aug 13, 2025 | 5,141.00 | 5,255.00 | 5,061.00 | 5,205.00 | 5,185.95 | 1.30% | 2,097,500 |
| Aug 12, 2025 | 5,111.00 | 5,231.00 | 5,091.00 | 5,138.00 | 5,119.20 | 1.28% | 1,582,300 |
| Aug 8, 2025 | 4,897.00 | 5,116.00 | 4,873.00 | 5,073.00 | 5,054.43 | 3.30% | 2,163,200 |
| Aug 7, 2025 | 4,622.00 | 4,919.00 | 4,585.00 | 4,911.00 | 4,893.03 | 7.23% | 2,124,900 |
| Aug 6, 2025 | 4,497.00 | 4,730.00 | 4,487.00 | 4,580.00 | 4,563.24 | 2.35% | 2,156,300 |
| Aug 5, 2025 | 4,461.00 | 4,501.00 | 4,381.00 | 4,475.00 | 4,458.62 | 0.43% | 1,085,600 |
| Aug 4, 2025 | 4,166.00 | 4,506.00 | 4,153.00 | 4,456.00 | 4,439.69 | 4.53% | 1,765,200 |
| Aug 1, 2025 | 4,232.00 | 4,347.00 | 4,110.00 | 4,263.00 | 4,247.40 | 0.73% | 1,828,100 |
| Jul 31, 2025 | 4,156.00 | 4,268.00 | 4,156.00 | 4,232.00 | 4,216.51 | 1.12% | 1,344,200 |
| Jul 30, 2025 | 4,149.00 | 4,210.00 | 4,126.00 | 4,185.00 | 4,169.68 | 2.07% | 1,277,200 |
| Jul 29, 2025 | 4,075.00 | 4,125.00 | 4,039.00 | 4,100.00 | 4,085.00 | 0.27% | 1,012,900 |
| Jul 28, 2025 | 4,140.00 | 4,163.00 | 4,057.00 | 4,089.00 | 4,074.04 | -1.85% | 1,381,300 |
| Jul 25, 2025 | 4,376.00 | 4,409.00 | 4,134.00 | 4,166.00 | 4,150.75 | -4.86% | 1,802,600 |
| Jul 24, 2025 | 4,296.00 | 4,459.00 | 4,295.00 | 4,379.00 | 4,362.97 | 2.15% | 1,601,800 |
| Jul 23, 2025 | 4,159.00 | 4,340.00 | 4,155.00 | 4,287.00 | 4,271.31 | 3.48% | 1,855,400 |
| Jul 22, 2025 | 4,125.00 | 4,149.00 | 4,080.00 | 4,143.00 | 4,127.84 | -0.46% | 1,298,000 |
| Jul 18, 2025 | 4,237.00 | 4,262.00 | 4,138.00 | 4,162.00 | 4,146.77 | -0.95% | 1,341,900 |
| Jul 17, 2025 | 4,228.00 | 4,284.00 | 4,173.00 | 4,202.00 | 4,186.62 | -0.24% | 1,509,700 |
| Jul 16, 2025 | 4,170.00 | 4,343.00 | 4,135.00 | 4,212.00 | 4,196.59 | 1.32% | 2,026,700 |
| Jul 15, 2025 | 4,228.00 | 4,249.00 | 4,091.00 | 4,157.00 | 4,141.79 | -1.47% | 2,024,800 |
| Jul 14, 2025 | 4,356.00 | 4,372.00 | 4,198.00 | 4,219.00 | 4,203.56 | -3.34% | 1,993,600 |
| Jul 11, 2025 | 4,558.00 | 4,604.00 | 4,358.00 | 4,365.00 | 4,349.03 | -4.46% | 2,015,100 |
| Jul 10, 2025 | 4,697.00 | 4,740.00 | 4,522.00 | 4,569.00 | 4,552.28 | -1.42% | 1,965,800 |