Skip to main content
Seino Holdings Co., Ltd. (TYO:9076)
Japan flag Japan · Delayed Price · Currency is JPY
2,275.50
-13.50 (-0.59%)
At close: Dec 5, 2025

Seino Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,284.002,290.002,273.502,275.502,275.50-0.59%472,800
Dec 4, 20252,265.002,294.002,261.502,289.002,289.001.04%398,000
Dec 3, 20252,285.502,290.002,261.002,265.502,265.50-1.61%503,400
Dec 2, 20252,287.502,302.502,282.002,302.502,302.500.66%466,700
Dec 1, 20252,262.502,289.502,251.002,287.502,287.501.51%812,500
Nov 28, 20252,250.002,262.502,242.502,253.502,253.500.56%544,600
Nov 27, 20252,245.002,252.002,235.502,241.002,241.000.04%409,800
Nov 26, 20252,241.002,249.502,233.502,240.002,240.000.04%405,700
Nov 25, 20252,245.502,253.002,235.502,239.002,239.000.43%552,900
Nov 21, 20252,196.502,229.502,195.002,229.502,229.501.50%803,100
Nov 20, 20252,200.002,211.502,193.502,196.502,196.50-0.77%581,700
Nov 19, 20252,210.002,225.502,210.002,213.502,213.500.25%510,100
Nov 18, 20252,230.502,239.002,206.002,208.002,208.00-1.49%508,600
Nov 17, 20252,225.002,244.502,204.002,241.502,241.501.08%709,000
Nov 14, 20252,186.002,217.502,172.002,217.502,217.501.39%830,500
Nov 13, 20252,185.002,194.002,162.002,187.002,187.000.99%872,100
Nov 12, 20252,165.502,182.002,163.002,165.502,165.500.21%581,400
Nov 11, 20252,174.002,179.002,158.002,161.002,161.00-1.01%565,900
Nov 10, 20252,195.002,198.002,183.002,183.002,183.000.02%440,600
Nov 7, 20252,172.002,185.002,169.002,182.502,182.500.53%373,500
Nov 6, 20252,166.002,177.002,162.002,171.002,171.000.02%305,100
Nov 5, 20252,175.002,192.502,160.002,170.502,170.50-0.41%478,500
Nov 4, 20252,178.002,182.502,162.502,179.502,179.500.07%369,900
Oct 31, 20252,177.002,187.502,174.002,178.002,178.000.18%336,900
Oct 30, 20252,167.002,177.002,163.002,174.002,174.000.30%442,500
Oct 29, 20252,203.002,214.502,167.502,167.502,167.50-2.12%645,000
Oct 28, 20252,230.002,233.502,209.002,214.502,214.50-0.11%651,900
Oct 27, 20252,211.002,228.002,208.502,217.002,217.000.41%393,200
Oct 24, 20252,225.002,225.002,203.002,208.002,208.00-0.79%393,600
Oct 23, 20252,214.002,226.002,202.002,225.502,225.501.07%427,000
Oct 22, 20252,196.002,211.002,191.502,202.002,202.000.99%769,200
Oct 21, 20252,175.002,195.002,172.002,180.502,180.500.60%467,900
Oct 20, 20252,187.002,189.002,167.502,167.502,167.50-0.07%391,500
Oct 17, 20252,168.002,175.502,163.502,169.002,169.000.21%309,500
Oct 16, 20252,185.002,192.502,164.002,164.502,164.50-0.96%506,700
Oct 15, 20252,180.002,197.002,177.502,185.502,185.501.32%864,800
Oct 14, 20252,154.502,165.502,142.002,157.002,157.00-0.16%660,500
Oct 10, 20252,165.502,175.502,153.002,160.502,160.50-0.85%586,400
Oct 9, 20252,171.002,179.002,165.502,179.002,179.000.07%438,300
Oct 8, 20252,185.002,196.502,171.002,177.502,177.50-0.39%458,900
Oct 7, 20252,161.502,187.002,157.502,186.002,186.000.95%520,100
Oct 6, 20252,188.502,188.502,152.002,165.502,165.501.26%636,000
Oct 3, 20252,142.002,149.502,136.502,138.502,138.500.09%440,000
Oct 2, 20252,153.002,163.002,128.002,136.502,136.50-1.20%828,800
Oct 1, 20252,178.002,182.002,157.002,162.502,162.50-0.80%731,700
Sep 30, 20252,205.002,209.502,173.002,180.002,180.00-1.31%678,500
Sep 29, 20252,238.002,242.002,207.502,209.002,209.00-2.62%527,900
Sep 26, 20252,248.502,276.002,247.002,268.502,225.500.76%662,000
Sep 25, 20252,256.002,256.502,244.002,251.502,208.820.22%600,800
Sep 24, 20252,271.502,281.002,246.502,246.502,203.92-0.29%748,000
Sep 22, 20252,247.502,257.502,239.002,253.002,210.291.05%603,700
Sep 19, 20252,234.502,244.502,226.002,229.502,187.24-0.45%1,240,000
Sep 18, 20252,257.502,259.002,234.002,239.502,197.05-0.71%616,000
Sep 17, 20252,275.002,275.502,255.502,255.502,212.75-1.03%467,200
Sep 16, 20252,275.002,284.002,270.002,279.002,235.80-0.09%467,000
Sep 12, 20252,276.002,285.002,268.502,281.002,237.760.22%564,900
Sep 11, 20252,288.002,294.502,271.002,276.002,232.86-0.85%527,800
Sep 10, 20252,290.002,299.502,278.502,295.502,251.990.11%576,700
Sep 9, 20252,283.002,314.002,283.002,293.002,249.54-0.89%568,800
Sep 8, 20252,310.002,317.502,301.502,313.502,269.650.41%393,300
Sep 5, 20252,290.002,304.002,277.502,304.002,260.330.85%621,900
Sep 4, 20252,270.002,289.002,257.002,284.502,241.200.55%704,400
Sep 3, 20252,282.502,287.502,268.002,272.002,228.93-0.39%646,200
Sep 2, 20252,296.002,302.002,271.002,281.002,237.76-0.83%634,100
Sep 1, 20252,295.002,306.502,289.502,300.002,256.40-418,600
Aug 29, 20252,298.002,304.502,289.502,300.002,256.40-0.20%380,200
Aug 28, 20252,304.002,314.002,300.002,304.502,260.82-0.09%299,800
Aug 27, 20252,300.002,312.502,297.502,306.502,262.780.28%382,300
Aug 26, 20252,307.002,310.502,294.002,300.002,256.40-0.30%376,800
Aug 25, 20252,320.002,321.002,300.502,307.002,263.27-0.60%377,700
Aug 22, 20252,327.502,333.002,318.502,321.002,277.00-0.56%334,400
Aug 21, 20252,347.502,354.002,334.002,334.002,289.76-1.29%369,500
Aug 20, 20252,351.502,368.002,342.502,364.502,319.680.94%425,800
Aug 19, 20252,330.002,348.002,330.002,342.502,298.100.28%468,900
Aug 18, 20252,341.002,365.502,327.502,336.002,291.72-0.83%499,200
Aug 15, 20252,387.002,392.002,343.002,355.502,310.85-1.26%539,000
Aug 14, 20252,369.002,389.002,358.502,385.502,340.280.44%386,200
Aug 13, 20252,379.002,389.002,365.002,375.002,329.98-0.25%475,300
Aug 12, 20252,383.002,397.002,363.502,381.002,335.87-0.44%730,300
Aug 8, 20252,430.002,443.502,360.002,391.502,346.171.42%1,185,200
Aug 7, 20252,339.502,362.002,339.002,358.002,313.300.79%543,900
Aug 6, 20252,341.002,368.002,335.002,339.502,295.150.04%521,600
Aug 5, 20252,330.002,346.002,318.502,338.502,294.170.09%387,400
Aug 4, 20252,322.002,344.002,303.502,336.502,292.21-0.36%415,300
Aug 1, 20252,315.502,345.002,311.002,345.002,300.551.87%500,300
Jul 31, 20252,285.002,308.502,277.502,302.002,258.360.96%684,100
Jul 30, 20252,254.502,280.002,251.502,280.002,236.781.18%417,600
Jul 29, 20252,261.502,269.502,242.002,253.502,210.78-0.92%459,500
Jul 28, 20252,278.502,296.002,272.502,274.502,231.39-0.09%508,100
Jul 25, 20252,265.002,278.502,255.002,276.502,233.350.64%462,000
Jul 24, 20252,244.502,267.002,232.502,262.002,219.120.80%417,400
Jul 23, 20252,245.002,250.502,230.002,244.002,201.460.07%425,500
Jul 22, 20252,240.002,260.002,235.502,242.502,199.99-0.09%508,900
Jul 18, 20252,245.002,249.502,236.002,244.502,201.950.38%459,000
Jul 17, 20252,200.002,236.502,200.002,236.002,193.620.99%483,400
Jul 16, 20252,196.502,214.002,188.502,214.002,172.031.17%331,400
Jul 15, 20252,192.002,197.002,183.502,188.502,147.02-0.07%342,400
Jul 14, 20252,204.502,209.002,188.502,190.002,148.49-0.73%248,600
Jul 11, 20252,205.002,221.002,198.002,206.002,164.180.36%415,900
Jul 10, 20252,202.002,210.002,187.502,198.002,156.340.43%614,600