Seria Co., Ltd. 2782
TSE · Japan · Retail Trade
¥4,475.00-115.00 (-2.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥4,465.00 | -2.72% | ¥4,540.00 | ¥4,560.00 | ¥4,415.00 | 167.30K |
| 2026-10-01 | ¥4,590.00 | -1.40% | ¥4,620.00 | ¥4,625.00 | ¥4,540.00 | 311.70K |
| 2026-09-30 | ¥4,655.00 | +0.54% | ¥4,615.00 | ¥4,655.00 | ¥4,585.00 | 284.30K |
| 2026-09-29 | ¥4,630.00 | -0.43% | ¥4,610.00 | ¥4,680.00 | ¥4,550.00 | 191.10K |
| 2026-09-28 | ¥4,650.00 | -0.85% | ¥4,645.00 | ¥4,710.00 | ¥4,635.00 | 174.80K |
| 2026-09-25 | ¥4,690.00 | +0.21% | ¥4,660.00 | ¥4,735.00 | ¥4,610.00 | 217.50K |
| 2026-09-24 | ¥4,680.00 | -1.16% | ¥4,665.00 | ¥4,740.00 | ¥4,640.00 | 305.50K |
| 2026-09-18 | ¥4,735.00 | -1.04% | ¥4,785.00 | ¥4,785.00 | ¥4,695.00 | 307.80K |
| 2026-09-17 | ¥4,785.00 | -0.21% | ¥4,790.00 | ¥4,800.00 | ¥4,685.00 | 471.40K |
| 2026-09-16 | ¥4,795.00 | -1.84% | ¥4,875.00 | ¥4,895.00 | ¥4,750.00 | 348.20K |
| 2026-09-15 | ¥4,885.00 | +1.88% | ¥4,865.00 | ¥4,905.00 | ¥4,820.00 | 264.70K |
| 2026-09-14 | ¥4,795.00 | +2.90% | ¥4,715.00 | ¥4,845.00 | ¥4,715.00 | 310.80K |
| 2026-09-11 | ¥4,660.00 | -3.22% | ¥4,770.00 | ¥4,810.00 | ¥4,620.00 | 482.50K |
| 2026-09-10 | ¥4,815.00 | +0.84% | ¥4,770.00 | ¥4,840.00 | ¥4,730.00 | 333.30K |
| 2026-09-09 | ¥4,775.00 | +0.53% | ¥4,715.00 | ¥4,830.00 | ¥4,675.00 | 465.50K |
| 2026-09-08 | ¥4,750.00 | +3.94% | ¥4,780.00 | ¥4,825.00 | ¥4,645.00 | 735.70K |
| 2026-09-07 | ¥4,570.00 | -0.54% | ¥4,595.00 | ¥4,625.00 | ¥4,550.00 | 250.80K |
| 2026-09-04 | ¥4,595.00 | +4.91% | ¥4,450.00 | ¥4,660.00 | ¥4,420.00 | 633.80K |
| 2026-09-03 | ¥4,380.00 | -1.35% | ¥4,450.00 | ¥4,465.00 | ¥4,350.00 | 342.10K |
| 2026-09-02 | ¥4,440.00 | +1.49% | ¥4,335.00 | ¥4,450.00 | ¥4,320.00 | 300.90K |
| 2026-09-01 | ¥4,375.00 | -1.13% | ¥4,410.00 | ¥4,425.00 | ¥4,335.00 | 294.60K |
| 2026-08-31 | ¥4,425.00 | -0.34% | ¥4,470.00 | ¥4,495.00 | ¥4,425.00 | 224.30K |
| 2026-08-28 | ¥4,440.00 | +0.23% | ¥4,385.00 | ¥4,470.00 | ¥4,385.00 | 264.90K |
| 2026-08-27 | ¥4,430.00 | +0.80% | ¥4,395.00 | ¥4,435.00 | ¥4,320.00 | 311.70K |
| 2026-08-26 | ¥4,395.00 | -0.90% | ¥4,465.00 | ¥4,485.00 | ¥4,395.00 | 305.90K |
| 2026-08-25 | ¥4,435.00 | +3.74% | ¥4,460.00 | ¥4,485.00 | ¥4,385.00 | 466.70K |
| 2026-08-24 | ¥4,275.00 | +0.59% | ¥4,265.00 | ¥4,315.00 | ¥4,225.00 | 240.60K |
| 2026-08-21 | ¥4,250.00 | -1.28% | ¥4,300.00 | ¥4,365.00 | ¥4,215.00 | 229.00K |
| 2026-08-20 | ¥4,305.00 | +6.17% | ¥4,350.00 | ¥4,370.00 | ¥4,225.00 | 574.20K |
| 2026-08-19 | ¥4,055.00 | -0.12% | ¥4,090.00 | ¥4,130.00 | ¥3,990.00 | 223.70K |
| 2026-08-18 | ¥4,060.00 | -0.25% | ¥4,090.00 | ¥4,115.00 | ¥4,035.00 | 181.90K |
| 2026-08-17 | ¥4,070.00 | -0.49% | ¥4,135.00 | ¥4,150.00 | ¥4,045.00 | 168.60K |
| 2026-08-14 | ¥4,090.00 | -0.97% | ¥4,110.00 | ¥4,130.00 | ¥4,030.00 | 321.50K |
| 2026-08-13 | ¥4,130.00 | -2.13% | ¥4,220.00 | ¥4,240.00 | ¥4,100.00 | 276.10K |
| 2026-08-12 | ¥4,220.00 | +0.48% | ¥4,200.00 | ¥4,270.00 | ¥4,170.00 | 324.60K |
| 2026-08-10 | ¥4,200.00 | +0.96% | ¥4,160.00 | ¥4,250.00 | ¥4,120.00 | 369.30K |
| 2026-08-07 | ¥4,160.00 | +0.73% | ¥4,110.00 | ¥4,290.00 | ¥4,100.00 | 436.10K |
| 2026-08-06 | ¥4,130.00 | +5.09% | ¥4,000.00 | ¥4,180.00 | ¥3,990.00 | 584.90K |
| 2026-08-05 | ¥3,930.00 | -1.01% | ¥3,980.00 | ¥4,080.00 | ¥3,920.00 | 322.70K |
| 2026-08-04 | ¥3,970.00 | -5.36% | ¥3,985.00 | ¥4,105.00 | ¥3,900.00 | 598.70K |
| 2026-08-03 | ¥4,195.00 | +8.96% | ¥3,885.00 | ¥4,200.00 | ¥3,880.00 | 1.03M |
| 2026-07-31 | ¥3,850.00 | -2.16% | ¥3,830.00 | ¥3,955.00 | ¥3,770.00 | 437.00K |
| 2026-07-30 | ¥3,935.00 | +0.90% | ¥3,930.00 | ¥3,935.00 | ¥3,855.00 | 304.30K |
| 2026-07-29 | ¥3,900.00 | +1.43% | ¥3,885.00 | ¥3,905.00 | ¥3,805.00 | 337.00K |
| 2026-07-28 | ¥3,845.00 | +1.59% | ¥3,825.00 | ¥3,850.00 | ¥3,780.00 | 192.60K |
| 2026-07-27 | ¥3,785.00 | -0.53% | ¥3,805.00 | ¥3,815.00 | ¥3,705.00 | 256.70K |
| 2026-07-24 | ¥3,805.00 | +2.15% | ¥3,710.00 | ¥3,815.00 | ¥3,700.00 | 254.30K |
| 2026-07-23 | ¥3,725.00 | -1.06% | ¥3,760.00 | ¥3,785.00 | ¥3,710.00 | 190.60K |
| 2026-07-22 | ¥3,765.00 | +0.40% | ¥3,735.00 | ¥3,815.00 | ¥3,720.00 | 274.90K |
| 2026-07-21 | ¥3,750.00 | +0.54% | ¥3,740.00 | ¥3,845.00 | ¥3,700.00 | 320.40K |
| 2026-07-17 | ¥3,730.00 | +1.91% | ¥3,700.00 | ¥3,795.00 | ¥3,685.00 | 326.80K |
| 2026-07-16 | ¥3,660.00 | -0.68% | ¥3,685.00 | ¥3,700.00 | ¥3,655.00 | 113.40K |
| 2026-07-15 | ¥3,685.00 | +1.10% | ¥3,660.00 | ¥3,685.00 | ¥3,625.00 | 129.70K |
| 2026-07-14 | ¥3,645.00 | +0.28% | ¥3,590.00 | ¥3,660.00 | ¥3,590.00 | 139.70K |
| 2026-07-13 | ¥3,635.00 | +0.28% | ¥3,660.00 | ¥3,685.00 | ¥3,590.00 | 185.00K |
| 2026-07-10 | ¥3,625.00 | -0.96% | ¥3,635.00 | ¥3,660.00 | ¥3,555.00 | 216.80K |
| 2026-07-09 | ¥3,660.00 | -2.01% | ¥3,665.00 | ¥3,685.00 | ¥3,565.00 | 312.10K |
| 2026-07-08 | ¥3,735.00 | +1.77% | ¥3,725.00 | ¥3,770.00 | ¥3,700.00 | 289.90K |
| 2026-07-07 | ¥3,670.00 | +2.09% | ¥3,660.00 | ¥3,760.00 | ¥3,635.00 | 500.60K |
| 2026-07-06 | ¥3,595.00 | +0.42% | ¥3,600.00 | ¥3,640.00 | ¥3,575.00 | 148.20K |
| 2026-07-03 | ¥3,580.00 | 0.00% | ¥3,520.00 | ¥3,620.00 | ¥3,500.00 | 379.60K |
| 2026-07-02 | ¥3,580.00 | +1.27% | ¥3,595.00 | ¥3,655.00 | ¥3,570.00 | 249.20K |
| 2026-07-01 | ¥3,535.00 | -2.75% | ¥3,585.00 | ¥3,610.00 | ¥3,485.00 | 251.20K |
| 2026-06-30 | ¥3,635.00 | -1.76% | ¥3,690.00 | ¥3,725.00 | ¥3,620.00 | 252.90K |
| 2026-06-29 | ¥3,700.00 | -0.40% | ¥3,600.00 | ¥3,715.00 | ¥3,595.00 | 232.80K |
| 2026-06-26 | ¥3,715.00 | +0.95% | ¥3,700.00 | ¥3,745.00 | ¥3,675.00 | 196.60K |
| 2026-06-25 | ¥3,680.00 | +0.14% | ¥3,670.00 | ¥3,765.00 | ¥3,670.00 | 340.40K |
| 2026-06-24 | ¥3,675.00 | 0.00% | ¥3,700.00 | ¥3,775.00 | ¥3,655.00 | 285.80K |
| 2026-06-23 | ¥3,675.00 | +2.65% | ¥3,645.00 | ¥3,695.00 | ¥3,615.00 | 219.80K |
| 2026-06-22 | ¥3,580.00 | -2.72% | ¥3,645.00 | ¥3,730.00 | ¥3,575.00 | 179.60K |
| 2026-06-19 | ¥3,680.00 | +0.96% | ¥3,655.00 | ¥3,690.00 | ¥3,615.00 | 220.50K |
| 2026-06-18 | ¥3,645.00 | +0.41% | ¥3,665.00 | ¥3,725.00 | ¥3,630.00 | 230.60K |
| 2026-06-17 | ¥3,630.00 | +1.40% | ¥3,580.00 | ¥3,630.00 | ¥3,570.00 | 200.70K |
| 2026-06-16 | ¥3,580.00 | -4.41% | ¥3,735.00 | ¥3,745.00 | ¥3,545.00 | 232.60K |
| 2026-06-15 | ¥3,745.00 | +5.34% | ¥3,600.00 | ¥3,745.00 | ¥3,595.00 | 358.70K |
| 2026-06-12 | ¥3,555.00 | 0.00% | ¥3,570.00 | ¥3,605.00 | ¥3,510.00 | 215.60K |
| 2026-06-11 | ¥3,555.00 | -3.79% | ¥3,675.00 | ¥3,690.00 | ¥3,515.00 | 273.80K |
| 2026-06-10 | ¥3,695.00 | 0.00% | ¥3,720.00 | ¥3,750.00 | ¥3,680.00 | 175.50K |
| 2026-06-09 | ¥3,695.00 | -0.81% | ¥3,765.00 | ¥3,770.00 | ¥3,645.00 | 173.80K |
| 2026-06-08 | ¥3,725.00 | 0.00% | ¥3,695.00 | ¥3,770.00 | ¥3,690.00 | 233.00K |
| 2026-06-05 | ¥3,725.00 | +0.27% | ¥3,720.00 | ¥3,790.00 | ¥3,700.00 | 147.20K |
| 2026-06-04 | ¥3,715.00 | -0.13% | ¥3,750.00 | ¥3,780.00 | ¥3,695.00 | 150.20K |
| 2026-06-03 | ¥3,720.00 | +0.40% | ¥3,700.00 | ¥3,745.00 | ¥3,650.00 | 168.50K |
| 2026-06-02 | ¥3,705.00 | -0.13% | ¥3,655.00 | ¥3,720.00 | ¥3,615.00 | 188.00K |
| 2026-06-01 | ¥3,710.00 | -2.24% | ¥3,795.00 | ¥3,795.00 | ¥3,660.00 | 205.00K |
| 2026-05-29 | ¥3,795.00 | +1.61% | ¥3,745.00 | ¥3,860.00 | ¥3,715.00 | 409.90K |
| 2026-05-28 | ¥3,735.00 | +3.18% | ¥3,620.00 | ¥3,740.00 | ¥3,605.00 | 336.60K |
| 2026-05-27 | ¥3,620.00 | +1.40% | ¥3,535.00 | ¥3,630.00 | ¥3,490.00 | 238.50K |
| 2026-05-26 | ¥3,570.00 | -2.46% | ¥3,650.00 | ¥3,655.00 | ¥3,560.00 | 192.30K |
| 2026-05-25 | ¥3,660.00 | -0.68% | ¥3,695.00 | ¥3,710.00 | ¥3,620.00 | 194.90K |