Seigakusha Co., Ltd. 2179
TSE · Japan · Consumer Services
¥829.00+7.00 (+0.85%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥829.00 | +0.85% | ¥822.00 | ¥829.00 | ¥822.00 | 2.00K |
| 2026-10-01 | ¥822.00 | +0.49% | ¥820.00 | ¥824.00 | ¥820.00 | 900 |
| 2026-09-30 | ¥818.00 | -0.49% | ¥818.00 | ¥820.00 | ¥818.00 | 2.20K |
| 2026-09-29 | ¥822.00 | -1.56% | ¥832.00 | ¥832.00 | ¥821.00 | 1.10K |
| 2026-09-28 | ¥835.00 | +1.33% | ¥824.00 | ¥835.00 | ¥821.00 | 8.10K |
| 2026-09-25 | ¥824.00 | -0.12% | ¥824.00 | ¥828.00 | ¥820.00 | 1.10K |
| 2026-09-24 | ¥825.00 | +0.49% | ¥827.00 | ¥827.00 | ¥818.00 | 1.30K |
| 2026-09-18 | ¥821.00 | 0.00% | ¥821.00 | ¥822.00 | ¥810.00 | 2.00K |
| 2026-09-17 | ¥821.00 | +0.24% | ¥820.00 | ¥822.00 | ¥817.00 | 500 |
| 2026-09-16 | ¥819.00 | 0.00% | ¥819.00 | ¥820.00 | ¥818.00 | 900 |
| 2026-09-15 | ¥819.00 | -0.24% | ¥821.00 | ¥824.00 | ¥819.00 | 1.10K |
| 2026-09-14 | ¥821.00 | +0.12% | ¥825.00 | ¥825.00 | ¥820.00 | 1.80K |
| 2026-09-11 | ¥820.00 | -0.73% | ¥825.00 | ¥825.00 | ¥820.00 | 600 |
| 2026-09-10 | ¥826.00 | -0.24% | ¥828.00 | ¥828.00 | ¥825.00 | 1.00K |
| 2026-09-09 | ¥828.00 | -0.72% | ¥834.00 | ¥834.00 | ¥828.00 | 800 |
| 2026-09-08 | ¥834.00 | +0.60% | ¥828.00 | ¥836.00 | ¥828.00 | 600 |
| 2026-09-07 | ¥829.00 | -0.12% | ¥825.00 | ¥830.00 | ¥825.00 | 1.00K |
| 2026-09-04 | ¥830.00 | -0.12% | ¥831.00 | ¥831.00 | ¥830.00 | 500 |
| 2026-09-03 | ¥831.00 | +0.85% | ¥825.00 | ¥832.00 | ¥824.00 | 1.80K |
| 2026-09-02 | ¥824.00 | -4.07% | ¥844.00 | ¥844.00 | ¥822.00 | 3.40K |
| 2026-09-01 | ¥859.00 | +0.23% | ¥859.00 | ¥859.00 | ¥859.00 | 200 |
| 2026-08-31 | ¥857.00 | -0.46% | ¥858.00 | ¥858.00 | ¥848.00 | 2.20K |
| 2026-08-28 | ¥861.00 | +0.12% | ¥860.00 | ¥864.00 | ¥858.00 | 50.60K |
| 2026-08-27 | ¥860.00 | +0.23% | ¥858.00 | ¥860.00 | ¥851.00 | 12.60K |
| 2026-08-26 | ¥858.00 | +1.30% | ¥860.00 | ¥860.00 | ¥853.00 | 1.80K |
| 2026-08-25 | ¥847.00 | -0.35% | ¥846.00 | ¥850.00 | ¥846.00 | 2.10K |
| 2026-08-24 | ¥850.00 | -1.39% | ¥862.00 | ¥862.00 | ¥850.00 | 2.80K |
| 2026-08-21 | ¥862.00 | -2.93% | ¥880.00 | ¥888.00 | ¥854.00 | 3.60K |
| 2026-08-20 | ¥888.00 | +5.09% | ¥850.00 | ¥888.00 | ¥846.00 | 76.30K |
| 2026-08-19 | ¥845.00 | +0.48% | ¥841.00 | ¥845.00 | ¥835.00 | 42.30K |
| 2026-08-18 | ¥841.00 | +0.72% | ¥832.00 | ¥841.00 | ¥832.00 | 10.10K |
| 2026-08-17 | ¥835.00 | 0.00% | ¥834.00 | ¥835.00 | ¥834.00 | 500 |
| 2026-08-14 | ¥835.00 | -0.60% | ¥842.00 | ¥843.00 | ¥835.00 | 800 |
| 2026-08-13 | ¥840.00 | +0.24% | ¥838.00 | ¥844.00 | ¥838.00 | 37.50K |
| 2026-08-12 | ¥838.00 | +0.12% | ¥838.00 | ¥840.00 | ¥830.00 | 12.20K |
| 2026-08-10 | ¥837.00 | +1.70% | ¥838.00 | ¥838.00 | ¥821.00 | 5.60K |
| 2026-08-07 | ¥823.00 | -0.12% | ¥820.00 | ¥830.00 | ¥814.00 | 3.30K |
| 2026-08-06 | ¥824.00 | 0.00% | ¥824.00 | ¥825.00 | ¥809.00 | 2.20K |
| 2026-08-05 | ¥824.00 | +1.85% | ¥807.00 | ¥830.00 | ¥807.00 | 3.50K |
| 2026-08-04 | ¥809.00 | -0.86% | ¥816.00 | ¥816.00 | ¥808.00 | 500 |
| 2026-08-03 | ¥816.00 | -0.37% | ¥820.00 | ¥820.00 | ¥816.00 | 800 |
| 2026-07-31 | ¥819.00 | 0.00% | ¥819.00 | ¥819.00 | ¥819.00 | 4.30K |
| 2026-07-30 | ¥819.00 | +0.99% | ¥812.00 | ¥819.00 | ¥812.00 | 1.80K |
| 2026-07-29 | ¥811.00 | 0.00% | ¥811.00 | ¥812.00 | ¥807.00 | 700 |
| 2026-07-28 | ¥811.00 | +0.25% | ¥807.00 | ¥811.00 | ¥806.00 | 1.00K |
| 2026-07-27 | ¥809.00 | +1.00% | ¥801.00 | ¥809.00 | ¥801.00 | 900 |
| 2026-07-24 | ¥801.00 | +1.14% | ¥800.00 | ¥802.00 | ¥795.00 | 1.00K |
| 2026-07-23 | ¥792.00 | -2.34% | ¥814.00 | ¥815.00 | ¥783.00 | 4.00K |
| 2026-07-22 | ¥811.00 | +1.38% | ¥800.00 | ¥811.00 | ¥797.00 | 1.40K |
| 2026-07-21 | ¥800.00 | +0.25% | ¥800.00 | ¥812.00 | ¥800.00 | 1.80K |
| 2026-07-17 | ¥798.00 | +0.76% | ¥798.00 | ¥798.00 | ¥798.00 | 1.50K |
| 2026-07-16 | ¥792.00 | +0.64% | ¥791.00 | ¥799.00 | ¥791.00 | 1.00K |
| 2026-07-15 | ¥787.00 | -1.38% | ¥794.00 | ¥794.00 | ¥785.00 | 1.50K |
| 2026-07-14 | ¥798.00 | +1.40% | ¥786.00 | ¥798.00 | ¥786.00 | 500 |
| 2026-07-13 | ¥787.00 | -0.88% | ¥794.00 | ¥794.00 | ¥785.00 | 600 |
| 2026-07-10 | ¥794.00 | +1.40% | ¥789.00 | ¥800.00 | ¥789.00 | 1.00K |
| 2026-07-09 | ¥783.00 | -0.89% | ¥795.00 | ¥795.00 | ¥780.00 | 900 |
| 2026-07-08 | ¥790.00 | -0.38% | ¥790.00 | ¥790.00 | ¥790.00 | 400 |
| 2026-07-07 | ¥793.00 | +0.51% | ¥790.00 | ¥793.00 | ¥790.00 | 800 |
| 2026-07-06 | ¥789.00 | +1.54% | ¥785.00 | ¥789.00 | ¥778.00 | 1.50K |
| 2026-07-03 | ¥777.00 | -0.26% | ¥774.00 | ¥789.00 | ¥774.00 | 700 |
| 2026-07-02 | ¥779.00 | +0.65% | ¥778.00 | ¥779.00 | ¥777.00 | 600 |
| 2026-07-01 | ¥774.00 | -1.02% | ¥780.00 | ¥789.00 | ¥774.00 | 700 |
| 2026-06-30 | ¥782.00 | -0.26% | ¥784.00 | ¥784.00 | ¥782.00 | 1.40K |
| 2026-06-29 | ¥784.00 | 0.00% | ¥785.00 | ¥798.00 | ¥784.00 | 1.20K |
| 2026-06-26 | ¥784.00 | +1.16% | ¥779.00 | ¥784.00 | ¥776.00 | 800 |
| 2026-06-25 | ¥775.00 | +1.04% | ¥771.00 | ¥775.00 | ¥771.00 | 2.60K |
| 2026-06-24 | ¥767.00 | -0.39% | ¥770.00 | ¥770.00 | ¥766.00 | 300 |
| 2026-06-23 | ¥770.00 | -1.03% | ¥773.00 | ¥773.00 | ¥770.00 | 300 |
| 2026-06-22 | ¥778.00 | +1.43% | ¥772.00 | ¥779.00 | ¥772.00 | 1.20K |
| 2026-06-19 | ¥767.00 | +0.92% | ¥760.00 | ¥770.00 | ¥760.00 | 600 |
| 2026-06-18 | ¥760.00 | -0.39% | ¥761.00 | ¥766.00 | ¥760.00 | 300 |
| 2026-06-17 | ¥763.00 | -0.78% | ¥769.00 | ¥769.00 | ¥761.00 | 1.60K |
| 2026-06-16 | ¥769.00 | +0.39% | ¥769.00 | ¥774.00 | ¥769.00 | 600 |
| 2026-06-15 | ¥766.00 | -1.16% | ¥779.00 | ¥780.00 | ¥766.00 | 900 |
| 2026-06-12 | ¥775.00 | +2.65% | ¥759.00 | ¥775.00 | ¥759.00 | 700 |
| 2026-06-11 | ¥755.00 | -0.66% | ¥755.00 | ¥755.00 | ¥755.00 | 500 |
| 2026-06-10 | ¥760.00 | 0.00% | ¥763.00 | ¥763.00 | ¥758.00 | 1.10K |
| 2026-06-09 | ¥760.00 | +0.40% | ¥758.00 | ¥760.00 | ¥758.00 | 200 |
| 2026-06-08 | ¥757.00 | -0.66% | ¥762.00 | ¥768.00 | ¥757.00 | 2.10K |
| 2026-06-05 | ¥762.00 | -0.26% | ¥764.00 | ¥776.00 | ¥762.00 | 800 |
| 2026-06-04 | ¥764.00 | -2.05% | ¥765.00 | ¥765.00 | ¥760.00 | 3.30K |
| 2026-06-03 | ¥780.00 | -2.99% | ¥802.00 | ¥802.00 | ¥780.00 | 5.50K |
| 2026-06-02 | ¥804.00 | +0.50% | ¥801.00 | ¥804.00 | ¥801.00 | 500 |
| 2026-06-01 | ¥800.00 | -0.62% | ¥809.00 | ¥809.00 | ¥800.00 | 700 |
| 2026-05-29 | ¥805.00 | +0.12% | ¥800.00 | ¥805.00 | ¥800.00 | 2.70K |
| 2026-05-28 | ¥804.00 | +0.25% | ¥803.00 | ¥804.00 | ¥801.00 | 800 |
| 2026-05-27 | ¥802.00 | +0.12% | ¥801.00 | ¥803.00 | ¥801.00 | 800 |
| 2026-05-26 | ¥801.00 | -0.12% | ¥802.00 | ¥810.00 | ¥801.00 | 1.10K |
| 2026-05-25 | ¥802.00 | -0.62% | ¥807.00 | ¥814.00 | ¥801.00 | 3.00K |