Seiren Co., Ltd. 3569
TSE · Japan · Process Industries
¥3,255.00-45.00 (-1.36%)
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 | ¥3,255.00 | -1.36% | ¥3,280.00 | ¥3,320.00 | ¥3,255.00 | 138.50K |
| 2026-10-01 | ¥3,300.00 | +0.15% | ¥3,280.00 | ¥3,305.00 | ¥3,260.00 | 152.80K |
| 2026-09-30 | ¥3,295.00 | +0.61% | ¥3,305.00 | ¥3,335.00 | ¥3,285.00 | 146.10K |
| 2026-09-29 | ¥3,275.00 | -0.76% | ¥3,245.00 | ¥3,275.00 | ¥3,220.00 | 169.80K |
| 2026-09-28 | ¥3,300.00 | -1.05% | ¥3,355.00 | ¥3,355.00 | ¥3,285.00 | 158.70K |
| 2026-09-25 | ¥3,335.00 | +1.37% | ¥3,320.00 | ¥3,340.00 | ¥3,275.00 | 158.30K |
| 2026-09-24 | ¥3,290.00 | -0.90% | ¥3,320.00 | ¥3,330.00 | ¥3,275.00 | 122.40K |
| 2026-09-18 | ¥3,320.00 | +1.07% | ¥3,295.00 | ¥3,335.00 | ¥3,295.00 | 194.30K |
| 2026-09-17 | ¥3,285.00 | +0.61% | ¥3,265.00 | ¥3,300.00 | ¥3,265.00 | 91.90K |
| 2026-09-16 | ¥3,265.00 | +1.08% | ¥3,250.00 | ¥3,285.00 | ¥3,250.00 | 98.30K |
| 2026-09-15 | ¥3,230.00 | 0.00% | ¥3,215.00 | ¥3,260.00 | ¥3,215.00 | 123.70K |
| 2026-09-14 | ¥3,230.00 | +1.10% | ¥3,195.00 | ¥3,245.00 | ¥3,165.00 | 144.80K |
| 2026-09-11 | ¥3,195.00 | -1.69% | ¥3,185.00 | ¥3,220.00 | ¥3,165.00 | 237.80K |
| 2026-09-10 | ¥3,250.00 | -1.37% | ¥3,270.00 | ¥3,285.00 | ¥3,250.00 | 147.10K |
| 2026-09-09 | ¥3,295.00 | +0.92% | ¥3,240.00 | ¥3,315.00 | ¥3,220.00 | 116.40K |
| 2026-09-08 | ¥3,265.00 | -4.53% | ¥3,390.00 | ¥3,395.00 | ¥3,265.00 | 150.20K |
| 2026-09-07 | ¥3,420.00 | +0.44% | ¥3,405.00 | ¥3,435.00 | ¥3,395.00 | 88.50K |
| 2026-09-04 | ¥3,405.00 | -0.44% | ¥3,435.00 | ¥3,445.00 | ¥3,375.00 | 146.50K |
| 2026-09-03 | ¥3,420.00 | +0.44% | ¥3,445.00 | ¥3,470.00 | ¥3,420.00 | 125.80K |
| 2026-09-02 | ¥3,405.00 | -4.08% | ¥3,495.00 | ¥3,520.00 | ¥3,405.00 | 169.90K |
| 2026-09-01 | ¥3,550.00 | +1.43% | ¥3,480.00 | ¥3,560.00 | ¥3,480.00 | 177.20K |
| 2026-08-31 | ¥3,500.00 | +2.04% | ¥3,450.00 | ¥3,545.00 | ¥3,450.00 | 254.10K |
| 2026-08-28 | ¥3,430.00 | -0.58% | ¥3,430.00 | ¥3,480.00 | ¥3,425.00 | 121.60K |
| 2026-08-27 | ¥3,450.00 | +0.73% | ¥3,445.00 | ¥3,465.00 | ¥3,405.00 | 120.10K |
| 2026-08-26 | ¥3,425.00 | +0.88% | ¥3,395.00 | ¥3,445.00 | ¥3,395.00 | 113.30K |
| 2026-08-25 | ¥3,395.00 | -1.45% | ¥3,445.00 | ¥3,445.00 | ¥3,395.00 | 98.60K |
| 2026-08-24 | ¥3,445.00 | +1.03% | ¥3,420.00 | ¥3,475.00 | ¥3,420.00 | 135.50K |
| 2026-08-21 | ¥3,410.00 | 0.00% | ¥3,405.00 | ¥3,420.00 | ¥3,355.00 | 103.70K |
| 2026-08-20 | ¥3,410.00 | +1.19% | ¥3,415.00 | ¥3,415.00 | ¥3,370.00 | 110.70K |
| 2026-08-19 | ¥3,370.00 | -4.53% | ¥3,480.00 | ¥3,500.00 | ¥3,365.00 | 230.10K |
| 2026-08-18 | ¥3,530.00 | +0.71% | ¥3,520.00 | ¥3,540.00 | ¥3,465.00 | 199.00K |
| 2026-08-17 | ¥3,505.00 | -0.85% | ¥3,550.00 | ¥3,560.00 | ¥3,505.00 | 237.10K |
| 2026-08-14 | ¥3,535.00 | -0.70% | ¥3,550.00 | ¥3,560.00 | ¥3,490.00 | 240.50K |
| 2026-08-13 | ¥3,560.00 | +3.34% | ¥3,470.00 | ¥3,615.00 | ¥3,460.00 | 618.60K |
| 2026-08-12 | ¥3,445.00 | +0.29% | ¥3,485.00 | ¥3,510.00 | ¥3,425.00 | 283.40K |
| 2026-08-10 | ¥3,435.00 | +0.15% | ¥3,445.00 | ¥3,485.00 | ¥3,435.00 | 276.80K |
| 2026-08-07 | ¥3,430.00 | -0.15% | ¥3,435.00 | ¥3,475.00 | ¥3,425.00 | 151.80K |
| 2026-08-06 | ¥3,435.00 | +1.33% | ¥3,400.00 | ¥3,485.00 | ¥3,400.00 | 215.70K |
| 2026-08-05 | ¥3,390.00 | +0.89% | ¥3,395.00 | ¥3,450.00 | ¥3,370.00 | 309.70K |
| 2026-08-04 | ¥3,360.00 | -1.32% | ¥3,410.00 | ¥3,500.00 | ¥3,325.00 | 376.90K |
| 2026-08-03 | ¥3,405.00 | +7.08% | ¥3,185.00 | ¥3,445.00 | ¥3,155.00 | 423.10K |
| 2026-07-31 | ¥3,180.00 | +0.16% | ¥3,215.00 | ¥3,225.00 | ¥3,145.00 | 178.70K |
| 2026-07-30 | ¥3,175.00 | -1.40% | ¥3,190.00 | ¥3,220.00 | ¥3,160.00 | 133.10K |
| 2026-07-29 | ¥3,220.00 | +0.31% | ¥3,235.00 | ¥3,240.00 | ¥3,160.00 | 256.90K |
| 2026-07-28 | ¥3,210.00 | -1.08% | ¥3,205.00 | ¥3,235.00 | ¥3,190.00 | 151.40K |
| 2026-07-27 | ¥3,245.00 | +2.04% | ¥3,190.00 | ¥3,250.00 | ¥3,185.00 | 123.60K |
| 2026-07-24 | ¥3,180.00 | -0.78% | ¥3,175.00 | ¥3,200.00 | ¥3,165.00 | 102.80K |
| 2026-07-23 | ¥3,205.00 | +0.31% | ¥3,185.00 | ¥3,220.00 | ¥3,165.00 | 103.90K |
| 2026-07-22 | ¥3,195.00 | +0.31% | ¥3,215.00 | ¥3,235.00 | ¥3,180.00 | 103.70K |
| 2026-07-21 | ¥3,185.00 | +0.63% | ¥3,175.00 | ¥3,215.00 | ¥3,160.00 | 115.10K |
| 2026-07-17 | ¥3,165.00 | -3.06% | ¥3,240.00 | ¥3,245.00 | ¥3,140.00 | 124.90K |
| 2026-07-16 | ¥3,265.00 | +0.15% | ¥3,260.00 | ¥3,300.00 | ¥3,235.00 | 144.70K |
| 2026-07-15 | ¥3,260.00 | +1.40% | ¥3,240.00 | ¥3,275.00 | ¥3,220.00 | 121.80K |
| 2026-07-14 | ¥3,215.00 | +0.47% | ¥3,210.00 | ¥3,235.00 | ¥3,175.00 | 182.30K |
| 2026-07-13 | ¥3,200.00 | -0.16% | ¥3,245.00 | ¥3,260.00 | ¥3,160.00 | 177.30K |
| 2026-07-10 | ¥3,205.00 | -1.38% | ¥3,315.00 | ¥3,340.00 | ¥3,195.00 | 246.50K |
| 2026-07-09 | ¥3,250.00 | -1.37% | ¥3,315.00 | ¥3,335.00 | ¥3,245.00 | 177.10K |
| 2026-07-08 | ¥3,295.00 | -1.93% | ¥3,320.00 | ¥3,355.00 | ¥3,290.00 | 174.70K |
| 2026-07-07 | ¥3,360.00 | -1.32% | ¥3,420.00 | ¥3,420.00 | ¥3,330.00 | 154.70K |
| 2026-07-06 | ¥3,405.00 | -1.45% | ¥3,470.00 | ¥3,480.00 | ¥3,385.00 | 168.80K |
| 2026-07-03 | ¥3,455.00 | +0.29% | ¥3,375.00 | ¥3,475.00 | ¥3,370.00 | 163.10K |
| 2026-07-02 | ¥3,445.00 | +4.39% | ¥3,330.00 | ¥3,445.00 | ¥3,320.00 | 226.30K |
| 2026-07-01 | ¥3,300.00 | +0.61% | ¥3,315.00 | ¥3,335.00 | ¥3,265.00 | 175.90K |
| 2026-06-30 | ¥3,280.00 | -0.30% | ¥3,290.00 | ¥3,295.00 | ¥3,240.00 | 147.50K |
| 2026-06-29 | ¥3,290.00 | +0.30% | ¥3,275.00 | ¥3,300.00 | ¥3,245.00 | 158.20K |
| 2026-06-26 | ¥3,280.00 | +0.31% | ¥3,285.00 | ¥3,295.00 | ¥3,240.00 | 125.40K |
| 2026-06-25 | ¥3,270.00 | -2.68% | ¥3,400.00 | ¥3,400.00 | ¥3,270.00 | 163.50K |
| 2026-06-24 | ¥3,360.00 | -1.32% | ¥3,390.00 | ¥3,425.00 | ¥3,345.00 | 93.00K |
| 2026-06-23 | ¥3,405.00 | -0.44% | ¥3,435.00 | ¥3,455.00 | ¥3,405.00 | 101.70K |
| 2026-06-22 | ¥3,420.00 | -0.87% | ¥3,450.00 | ¥3,490.00 | ¥3,410.00 | 120.70K |
| 2026-06-19 | ¥3,450.00 | +1.47% | ¥3,450.00 | ¥3,465.00 | ¥3,415.00 | 154.50K |
| 2026-06-18 | ¥3,400.00 | -0.58% | ¥3,420.00 | ¥3,430.00 | ¥3,390.00 | 104.50K |
| 2026-06-17 | ¥3,420.00 | +0.74% | ¥3,400.00 | ¥3,460.00 | ¥3,395.00 | 148.40K |
| 2026-06-16 | ¥3,395.00 | +0.15% | ¥3,390.00 | ¥3,430.00 | ¥3,355.00 | 124.50K |
| 2026-06-15 | ¥3,390.00 | 0.00% | ¥3,405.00 | ¥3,435.00 | ¥3,380.00 | 222.50K |
| 2026-06-12 | ¥3,390.00 | +1.19% | ¥3,405.00 | ¥3,450.00 | ¥3,365.00 | 175.60K |
| 2026-06-11 | ¥3,350.00 | -1.33% | ¥3,355.00 | ¥3,375.00 | ¥3,275.00 | 181.60K |
| 2026-06-10 | ¥3,395.00 | -0.15% | ¥3,360.00 | ¥3,405.00 | ¥3,340.00 | 169.50K |
| 2026-06-09 | ¥3,400.00 | +0.29% | ¥3,440.00 | ¥3,505.00 | ¥3,390.00 | 114.70K |
| 2026-06-08 | ¥3,390.00 | -1.74% | ¥3,440.00 | ¥3,460.00 | ¥3,370.00 | 186.30K |
| 2026-06-05 | ¥3,450.00 | +2.53% | ¥3,370.00 | ¥3,460.00 | ¥3,350.00 | 151.10K |
| 2026-06-04 | ¥3,365.00 | -1.17% | ¥3,405.00 | ¥3,415.00 | ¥3,350.00 | 122.30K |
| 2026-06-03 | ¥3,405.00 | +1.79% | ¥3,345.00 | ¥3,420.00 | ¥3,335.00 | 201.90K |
| 2026-06-02 | ¥3,345.00 | +0.15% | ¥3,315.00 | ¥3,370.00 | ¥3,225.00 | 168.70K |
| 2026-06-01 | ¥3,340.00 | +1.37% | ¥3,300.00 | ¥3,345.00 | ¥3,300.00 | 194.40K |
| 2026-05-29 | ¥3,295.00 | +1.07% | ¥3,300.00 | ¥3,355.00 | ¥3,275.00 | 192.40K |
| 2026-05-28 | ¥3,260.00 | +0.46% | ¥3,250.00 | ¥3,275.00 | ¥3,210.00 | 148.20K |
| 2026-05-27 | ¥3,245.00 | -0.15% | ¥3,235.00 | ¥3,280.00 | ¥3,210.00 | 132.30K |
| 2026-05-26 | ¥3,250.00 | -0.46% | ¥3,280.00 | ¥3,285.00 | ¥3,195.00 | 171.30K |
| 2026-05-25 | ¥3,265.00 | -0.61% | ¥3,285.00 | ¥3,340.00 | ¥3,245.00 | 507.40K |