Seikagaku Corporation 4548
TSE · Japan · Health Technology
¥571.00-11.00 (-1.89%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥582.00 | -3.00% | ¥595.00 | ¥598.00 | ¥580.00 | 876.60K |
| 2026-09-30 | ¥600.00 | +0.84% | ¥599.00 | ¥600.00 | ¥591.00 | 700.90K |
| 2026-09-29 | ¥595.00 | -2.46% | ¥604.00 | ¥609.00 | ¥595.00 | 2.29M |
| 2026-09-28 | ¥610.00 | -2.09% | ¥622.00 | ¥623.00 | ¥606.00 | 1.24M |
| 2026-09-25 | ¥623.00 | -8.92% | ¥654.00 | ¥655.00 | ¥623.00 | 1.61M |
| 2026-09-24 | ¥684.00 | +0.29% | ¥682.00 | ¥689.00 | ¥680.00 | 191.80K |
| 2026-09-18 | ¥682.00 | -0.58% | ¥688.00 | ¥689.00 | ¥682.00 | 197.60K |
| 2026-09-17 | ¥686.00 | +1.18% | ¥679.00 | ¥688.00 | ¥679.00 | 187.00K |
| 2026-09-16 | ¥678.00 | +0.89% | ¥672.00 | ¥680.00 | ¥672.00 | 235.70K |
| 2026-09-15 | ¥672.00 | +2.28% | ¥660.00 | ¥675.00 | ¥658.00 | 251.30K |
| 2026-09-14 | ¥657.00 | +2.02% | ¥649.00 | ¥658.00 | ¥646.00 | 306.30K |
| 2026-09-11 | ¥644.00 | -7.47% | ¥636.00 | ¥650.00 | ¥630.00 | 1.23M |
| 2026-09-10 | ¥696.00 | -0.57% | ¥700.00 | ¥702.00 | ¥696.00 | 179.00K |
| 2026-09-09 | ¥700.00 | -0.57% | ¥703.00 | ¥705.00 | ¥700.00 | 85.20K |
| 2026-09-08 | ¥704.00 | -0.14% | ¥702.00 | ¥712.00 | ¥699.00 | 246.20K |
| 2026-09-07 | ¥705.00 | +0.14% | ¥705.00 | ¥707.00 | ¥702.00 | 95.60K |
| 2026-09-04 | ¥704.00 | -0.14% | ¥704.00 | ¥707.00 | ¥700.00 | 173.40K |
| 2026-09-03 | ¥705.00 | -0.14% | ¥709.00 | ¥711.00 | ¥703.00 | 125.60K |
| 2026-09-02 | ¥706.00 | -1.81% | ¥715.00 | ¥717.00 | ¥706.00 | 175.10K |
| 2026-09-01 | ¥719.00 | 0.00% | ¥718.00 | ¥724.00 | ¥714.00 | 137.10K |
| 2026-08-31 | ¥719.00 | +0.42% | ¥720.00 | ¥725.00 | ¥717.00 | 168.80K |
| 2026-08-28 | ¥716.00 | -0.56% | ¥728.00 | ¥734.00 | ¥715.00 | 186.00K |
| 2026-08-27 | ¥720.00 | 0.00% | ¥717.00 | ¥723.00 | ¥715.00 | 1.27M |
| 2026-08-26 | ¥720.00 | +0.98% | ¥714.00 | ¥724.00 | ¥714.00 | 96.40K |
| 2026-08-25 | ¥713.00 | +0.42% | ¥713.00 | ¥715.00 | ¥710.00 | 71.30K |
| 2026-08-24 | ¥710.00 | +0.85% | ¥708.00 | ¥717.00 | ¥706.00 | 129.60K |
| 2026-08-21 | ¥704.00 | -0.71% | ¥708.00 | ¥710.00 | ¥703.00 | 87.50K |
| 2026-08-20 | ¥709.00 | +0.85% | ¥708.00 | ¥710.00 | ¥703.00 | 96.30K |
| 2026-08-19 | ¥703.00 | -0.71% | ¥709.00 | ¥709.00 | ¥701.00 | 104.00K |
| 2026-08-18 | ¥708.00 | +0.14% | ¥707.00 | ¥713.00 | ¥704.00 | 92.80K |
| 2026-08-17 | ¥707.00 | -0.42% | ¥714.00 | ¥714.00 | ¥706.00 | 66.80K |
| 2026-08-14 | ¥710.00 | +0.57% | ¥706.00 | ¥714.00 | ¥706.00 | 119.60K |
| 2026-08-13 | ¥706.00 | +1.15% | ¥704.00 | ¥708.00 | ¥701.00 | 131.80K |
| 2026-08-12 | ¥698.00 | -0.14% | ¥700.00 | ¥703.00 | ¥694.00 | 214.80K |
| 2026-08-10 | ¥699.00 | +0.29% | ¥700.00 | ¥706.00 | ¥699.00 | 135.90K |
| 2026-08-07 | ¥697.00 | +0.29% | ¥698.00 | ¥705.00 | ¥695.00 | 192.40K |
| 2026-08-06 | ¥695.00 | -4.40% | ¥705.00 | ¥705.00 | ¥688.00 | 532.60K |
| 2026-08-05 | ¥727.00 | 0.00% | ¥728.00 | ¥730.00 | ¥722.00 | 139.60K |
| 2026-08-04 | ¥727.00 | -0.41% | ¥730.00 | ¥734.00 | ¥727.00 | 70.20K |
| 2026-08-03 | ¥730.00 | -2.14% | ¥740.00 | ¥743.00 | ¥727.00 | 149.30K |
| 2026-07-31 | ¥746.00 | -0.93% | ¥754.00 | ¥756.00 | ¥746.00 | 107.20K |
| 2026-07-30 | ¥753.00 | -0.79% | ¥752.00 | ¥757.00 | ¥743.00 | 121.20K |
| 2026-07-29 | ¥759.00 | +2.15% | ¥749.00 | ¥761.00 | ¥740.00 | 245.60K |
| 2026-07-28 | ¥743.00 | -0.67% | ¥745.00 | ¥749.00 | ¥742.00 | 157.80K |
| 2026-07-27 | ¥748.00 | +0.81% | ¥742.00 | ¥748.00 | ¥741.00 | 54.50K |
| 2026-07-24 | ¥742.00 | +0.27% | ¥739.00 | ¥743.00 | ¥735.00 | 79.40K |
| 2026-07-23 | ¥740.00 | 0.00% | ¥739.00 | ¥741.00 | ¥735.00 | 55.80K |
| 2026-07-22 | ¥740.00 | +1.37% | ¥732.00 | ¥742.00 | ¥730.00 | 91.90K |
| 2026-07-21 | ¥730.00 | 0.00% | ¥733.00 | ¥738.00 | ¥729.00 | 71.40K |
| 2026-07-17 | ¥730.00 | 0.00% | ¥731.00 | ¥742.00 | ¥724.00 | 139.60K |
| 2026-07-16 | ¥730.00 | -1.35% | ¥734.00 | ¥741.00 | ¥726.00 | 90.80K |
| 2026-07-15 | ¥740.00 | +2.49% | ¥722.00 | ¥740.00 | ¥721.00 | 140.70K |
| 2026-07-14 | ¥722.00 | -0.14% | ¥726.00 | ¥727.00 | ¥720.00 | 66.00K |
| 2026-07-13 | ¥723.00 | -0.28% | ¥727.00 | ¥733.00 | ¥721.00 | 63.30K |
| 2026-07-10 | ¥725.00 | +0.83% | ¥719.00 | ¥725.00 | ¥719.00 | 108.20K |
| 2026-07-09 | ¥719.00 | 0.00% | ¥719.00 | ¥724.00 | ¥716.00 | 110.10K |
| 2026-07-08 | ¥719.00 | -0.69% | ¥724.00 | ¥726.00 | ¥718.00 | 113.70K |
| 2026-07-07 | ¥724.00 | +0.42% | ¥726.00 | ¥731.00 | ¥724.00 | 79.60K |
| 2026-07-06 | ¥721.00 | +0.14% | ¥720.00 | ¥726.00 | ¥719.00 | 90.40K |
| 2026-07-03 | ¥720.00 | -0.14% | ¥721.00 | ¥726.00 | ¥717.00 | 112.90K |
| 2026-07-02 | ¥721.00 | +1.26% | ¥715.00 | ¥725.00 | ¥713.00 | 129.00K |
| 2026-07-01 | ¥712.00 | -0.70% | ¥721.00 | ¥721.00 | ¥710.00 | 166.30K |
| 2026-06-30 | ¥717.00 | -0.28% | ¥717.00 | ¥723.00 | ¥714.00 | 152.70K |
| 2026-06-29 | ¥719.00 | +0.56% | ¥716.00 | ¥722.00 | ¥714.00 | 206.70K |
| 2026-06-26 | ¥715.00 | +0.14% | ¥720.00 | ¥720.00 | ¥708.00 | 146.20K |
| 2026-06-25 | ¥714.00 | -0.56% | ¥719.00 | ¥719.00 | ¥711.00 | 87.40K |
| 2026-06-24 | ¥718.00 | 0.00% | ¥720.00 | ¥726.00 | ¥714.00 | 99.60K |
| 2026-06-23 | ¥718.00 | +0.14% | ¥722.00 | ¥723.00 | ¥715.00 | 122.60K |
| 2026-06-22 | ¥717.00 | -1.24% | ¥722.00 | ¥734.00 | ¥717.00 | 112.10K |
| 2026-06-19 | ¥726.00 | 0.00% | ¥722.00 | ¥730.00 | ¥714.00 | 155.00K |
| 2026-06-18 | ¥726.00 | +1.54% | ¥715.00 | ¥728.00 | ¥712.00 | 79.90K |
| 2026-06-17 | ¥715.00 | -0.28% | ¥717.00 | ¥722.00 | ¥712.00 | 86.40K |
| 2026-06-16 | ¥717.00 | 0.00% | ¥717.00 | ¥717.00 | ¥708.00 | 117.40K |
| 2026-06-15 | ¥717.00 | -0.55% | ¥732.00 | ¥733.00 | ¥717.00 | 102.90K |
| 2026-06-12 | ¥721.00 | -0.55% | ¥726.00 | ¥731.00 | ¥721.00 | 72.80K |
| 2026-06-11 | ¥725.00 | -0.28% | ¥724.00 | ¥727.00 | ¥716.00 | 94.00K |
| 2026-06-10 | ¥727.00 | -0.68% | ¥729.00 | ¥736.00 | ¥724.00 | 75.40K |
| 2026-06-09 | ¥732.00 | -0.68% | ¥736.00 | ¥739.00 | ¥725.00 | 118.80K |
| 2026-06-08 | ¥737.00 | -0.14% | ¥738.00 | ¥745.00 | ¥725.00 | 305.80K |
| 2026-06-05 | ¥738.00 | +3.22% | ¥720.00 | ¥743.00 | ¥720.00 | 223.90K |
| 2026-06-04 | ¥715.00 | -1.24% | ¥723.00 | ¥723.00 | ¥712.00 | 111.90K |
| 2026-06-03 | ¥724.00 | +2.26% | ¥714.00 | ¥724.00 | ¥704.00 | 154.00K |
| 2026-06-02 | ¥708.00 | -2.75% | ¥723.00 | ¥723.00 | ¥708.00 | 170.60K |
| 2026-06-01 | ¥728.00 | -5.94% | ¥770.00 | ¥774.00 | ¥723.00 | 280.60K |
| 2026-05-29 | ¥774.00 | -1.15% | ¥787.00 | ¥791.00 | ¥774.00 | 128.50K |
| 2026-05-28 | ¥783.00 | -0.38% | ¥789.00 | ¥794.00 | ¥775.00 | 114.90K |
| 2026-05-27 | ¥786.00 | -0.38% | ¥789.00 | ¥792.00 | ¥778.00 | 115.30K |
| 2026-05-26 | ¥789.00 | -0.38% | ¥789.00 | ¥796.00 | ¥783.00 | 88.90K |
| 2026-05-25 | ¥792.00 | -3.18% | ¥813.00 | ¥817.00 | ¥792.00 | 182.40K |
| 2026-05-22 | ¥818.00 | +1.87% | ¥807.00 | ¥820.00 | ¥804.00 | 216.20K |