SEIWA HOLDINGS Co.,Ltd. 523A
TSE · Japan · Producer Manufacturing
¥2,006.00+43.00 (+2.19%)
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 | ¥1,982.00 | +0.97% | ¥1,965.00 | ¥1,982.00 | ¥1,950.00 | 8.40K |
| 2026-10-01 | ¥1,963.00 | -0.86% | ¥1,980.00 | ¥2,010.00 | ¥1,947.00 | 85.50K |
| 2026-09-30 | ¥1,980.00 | +4.21% | ¥1,883.00 | ¥1,994.00 | ¥1,877.00 | 96.70K |
| 2026-09-29 | ¥1,900.00 | +0.11% | ¥1,858.00 | ¥1,915.00 | ¥1,845.00 | 74.00K |
| 2026-09-28 | ¥1,898.00 | +4.06% | ¥1,855.00 | ¥1,908.00 | ¥1,843.00 | 94.40K |
| 2026-09-25 | ¥1,824.00 | +0.44% | ¥1,816.00 | ¥1,900.00 | ¥1,800.00 | 116.00K |
| 2026-09-24 | ¥1,816.00 | -4.72% | ¥1,930.00 | ¥1,997.00 | ¥1,788.00 | 203.50K |
| 2026-09-18 | ¥1,906.00 | +4.84% | ¥1,822.00 | ¥1,917.00 | ¥1,822.00 | 160.80K |
| 2026-09-17 | ¥1,818.00 | +2.36% | ¥1,807.00 | ¥1,857.00 | ¥1,795.00 | 71.70K |
| 2026-09-16 | ¥1,776.00 | -0.50% | ¥1,774.00 | ¥1,798.00 | ¥1,739.00 | 61.00K |
| 2026-09-15 | ¥1,785.00 | +1.77% | ¥1,769.00 | ¥1,809.00 | ¥1,730.00 | 50.60K |
| 2026-09-14 | ¥1,754.00 | 0.00% | ¥1,725.00 | ¥1,760.00 | ¥1,686.00 | 67.80K |
| 2026-09-11 | ¥1,754.00 | -5.14% | ¥1,769.00 | ¥1,794.00 | ¥1,743.00 | 97.20K |
| 2026-09-10 | ¥1,849.00 | +2.04% | ¥1,785.00 | ¥1,849.00 | ¥1,761.00 | 66.90K |
| 2026-09-09 | ¥1,812.00 | +2.32% | ¥1,762.00 | ¥1,842.00 | ¥1,760.00 | 71.90K |
| 2026-09-08 | ¥1,771.00 | -2.05% | ¥1,781.00 | ¥1,862.00 | ¥1,762.00 | 136.10K |
| 2026-09-07 | ¥1,808.00 | +4.87% | ¥1,746.00 | ¥1,834.00 | ¥1,724.00 | 106.30K |
| 2026-09-04 | ¥1,724.00 | +3.48% | ¥1,671.00 | ¥1,758.00 | ¥1,659.00 | 84.70K |
| 2026-09-03 | ¥1,666.00 | -2.23% | ¥1,737.00 | ¥1,737.00 | ¥1,665.00 | 76.70K |
| 2026-09-02 | ¥1,704.00 | -7.99% | ¥1,801.00 | ¥1,844.00 | ¥1,700.00 | 260.60K |
| 2026-09-01 | ¥1,852.00 | +0.43% | ¥1,846.00 | ¥1,862.00 | ¥1,760.00 | 159.50K |
| 2026-08-31 | ¥1,844.00 | +2.67% | ¥1,813.00 | ¥1,869.00 | ¥1,797.00 | 190.80K |
| 2026-08-28 | ¥1,796.00 | +6.08% | ¥1,722.00 | ¥1,847.00 | ¥1,722.00 | 304.20K |
| 2026-08-27 | ¥1,693.00 | +7.97% | ¥1,626.00 | ¥1,703.00 | ¥1,578.00 | 295.10K |
| 2026-08-26 | ¥1,568.00 | -9.68% | ¥1,710.00 | ¥1,720.00 | ¥1,562.00 | 228.30K |
| 2026-08-25 | ¥1,736.00 | +2.84% | ¥1,667.00 | ¥1,746.00 | ¥1,629.00 | 174.80K |
| 2026-08-24 | ¥1,688.00 | -7.96% | ¥1,681.00 | ¥1,688.00 | ¥1,611.00 | 201.90K |
| 2026-08-17 | ¥1,834.00 | +4.38% | ¥1,755.00 | ¥1,834.00 | ¥1,680.00 | 129.10K |
| 2026-08-14 | ¥1,757.00 | -1.29% | ¥1,770.00 | ¥1,770.00 | ¥1,685.00 | 77.40K |
| 2026-08-13 | ¥1,780.00 | +1.14% | ¥1,760.00 | ¥1,815.00 | ¥1,749.00 | 110.80K |
| 2026-08-12 | ¥1,760.00 | +2.50% | ¥1,677.00 | ¥1,763.00 | ¥1,673.00 | 63.90K |
| 2026-08-10 | ¥1,717.00 | +2.63% | ¥1,661.00 | ¥1,717.00 | ¥1,591.00 | 83.60K |
| 2026-08-07 | ¥1,673.00 | -4.67% | ¥1,739.00 | ¥1,753.00 | ¥1,611.00 | 137.20K |
| 2026-08-06 | ¥1,755.00 | +7.67% | ¥1,670.00 | ¥1,762.00 | ¥1,639.00 | 119.00K |
| 2026-08-05 | ¥1,630.00 | -2.69% | ¥1,655.00 | ¥1,675.00 | ¥1,602.00 | 118.10K |
| 2026-08-04 | ¥1,675.00 | +17.38% | ¥1,481.00 | ¥1,697.00 | ¥1,481.00 | 258.30K |
| 2026-08-03 | ¥1,427.00 | +0.56% | ¥1,402.00 | ¥1,445.00 | ¥1,374.00 | 74.90K |
| 2026-07-31 | ¥1,419.00 | +6.37% | ¥1,380.00 | ¥1,449.00 | ¥1,336.00 | 70.60K |
| 2026-07-30 | ¥1,334.00 | -0.74% | ¥1,350.00 | ¥1,350.00 | ¥1,315.00 | 70.40K |
| 2026-07-29 | ¥1,344.00 | -5.95% | ¥1,459.00 | ¥1,460.00 | ¥1,311.00 | 180.80K |
| 2026-07-28 | ¥1,429.00 | -7.87% | ¥1,545.00 | ¥1,545.00 | ¥1,426.00 | 143.40K |
| 2026-07-27 | ¥1,551.00 | +0.39% | ¥1,558.00 | ¥1,588.00 | ¥1,536.00 | 60.70K |
| 2026-07-24 | ¥1,545.00 | +2.25% | ¥1,535.00 | ¥1,550.00 | ¥1,512.00 | 76.50K |
| 2026-07-23 | ¥1,511.00 | +2.09% | ¥1,503.00 | ¥1,555.00 | ¥1,500.00 | 74.10K |
| 2026-07-22 | ¥1,480.00 | -3.01% | ¥1,556.00 | ¥1,580.00 | ¥1,479.00 | 87.80K |
| 2026-07-21 | ¥1,526.00 | +3.39% | ¥1,500.00 | ¥1,550.00 | ¥1,445.00 | 135.70K |
| 2026-07-17 | ¥1,476.00 | -8.04% | ¥1,580.00 | ¥1,581.00 | ¥1,357.00 | 314.70K |
| 2026-07-16 | ¥1,605.00 | +2.29% | ¥1,489.00 | ¥1,641.00 | ¥1,469.00 | 415.00K |
| 2026-07-15 | ¥1,569.00 | +6.37% | ¥1,525.00 | ¥1,625.00 | ¥1,490.00 | 320.10K |
| 2026-07-14 | ¥1,475.00 | -8.56% | ¥1,585.00 | ¥1,590.00 | ¥1,471.00 | 239.50K |
| 2026-07-13 | ¥1,613.00 | +0.50% | ¥1,605.00 | ¥1,614.00 | ¥1,561.00 | 161.60K |
| 2026-07-10 | ¥1,605.00 | +1.01% | ¥1,600.00 | ¥1,635.00 | ¥1,555.00 | 108.20K |
| 2026-07-09 | ¥1,589.00 | +0.25% | ¥1,585.00 | ¥1,637.00 | ¥1,569.00 | 70.30K |
| 2026-07-08 | ¥1,585.00 | -4.80% | ¥1,652.00 | ¥1,652.00 | ¥1,555.00 | 168.50K |
| 2026-07-07 | ¥1,665.00 | -5.45% | ¥1,732.00 | ¥1,748.00 | ¥1,652.00 | 152.60K |
| 2026-07-06 | ¥1,761.00 | +0.17% | ¥1,740.00 | ¥1,855.00 | ¥1,738.00 | 126.40K |
| 2026-07-03 | ¥1,758.00 | +3.11% | ¥1,681.00 | ¥1,765.00 | ¥1,675.00 | 66.30K |
| 2026-07-02 | ¥1,705.00 | -1.62% | ¥1,724.00 | ¥1,769.00 | ¥1,679.00 | 68.60K |
| 2026-07-01 | ¥1,733.00 | -1.53% | ¥1,773.00 | ¥1,789.00 | ¥1,683.00 | 75.90K |
| 2026-06-30 | ¥1,760.00 | +2.68% | ¥1,714.00 | ¥1,765.00 | ¥1,689.00 | 61.70K |
| 2026-06-29 | ¥1,714.00 | +5.61% | ¥1,680.00 | ¥1,725.00 | ¥1,649.00 | 83.10K |
| 2026-06-26 | ¥1,623.00 | -5.42% | ¥1,700.00 | ¥1,701.00 | ¥1,580.00 | 113.70K |
| 2026-06-25 | ¥1,716.00 | -0.12% | ¥1,758.00 | ¥1,810.00 | ¥1,630.00 | 169.20K |
| 2026-06-24 | ¥1,718.00 | -2.94% | ¥1,714.00 | ¥1,748.00 | ¥1,679.00 | 126.60K |
| 2026-06-23 | ¥1,770.00 | -5.60% | ¥1,795.00 | ¥1,824.00 | ¥1,720.00 | 164.10K |
| 2026-06-22 | ¥1,875.00 | +8.44% | ¥1,732.00 | ¥1,881.00 | ¥1,722.00 | 129.90K |
| 2026-06-19 | ¥1,729.00 | +5.17% | ¥1,610.00 | ¥1,742.00 | ¥1,555.00 | 210.10K |
| 2026-06-18 | ¥1,644.00 | +0.24% | ¥1,641.00 | ¥1,681.00 | ¥1,557.00 | 334.50K |
| 2026-06-17 | ¥1,640.00 | -13.00% | ¥1,885.00 | ¥1,891.00 | ¥1,618.00 | 473.80K |
| 2026-06-16 | ¥1,885.00 | -0.63% | ¥1,937.00 | ¥1,937.00 | ¥1,838.00 | 75.10K |
| 2026-06-15 | ¥1,897.00 | +1.99% | ¥1,940.00 | ¥1,940.00 | ¥1,876.00 | 68.70K |
| 2026-06-12 | ¥1,860.00 | +2.88% | ¥1,848.00 | ¥1,926.00 | ¥1,790.00 | 105.50K |
| 2026-06-11 | ¥1,808.00 | +2.44% | ¥1,725.00 | ¥1,852.00 | ¥1,705.00 | 88.70K |
| 2026-06-10 | ¥1,765.00 | -4.49% | ¥1,848.00 | ¥1,865.00 | ¥1,730.00 | 144.90K |
| 2026-06-09 | ¥1,848.00 | -2.38% | ¥1,914.00 | ¥1,986.00 | ¥1,818.00 | 190.40K |
| 2026-06-08 | ¥1,893.00 | -6.75% | ¥1,970.00 | ¥1,970.00 | ¥1,877.00 | 105.20K |
| 2026-06-05 | ¥2,030.00 | +6.01% | ¥1,934.00 | ¥2,095.00 | ¥1,920.00 | 150.70K |
| 2026-06-04 | ¥1,915.00 | -6.36% | ¥2,135.00 | ¥2,140.00 | ¥1,846.00 | 282.80K |
| 2026-06-03 | ¥2,045.00 | +1.59% | ¥2,015.00 | ¥2,090.00 | ¥2,011.00 | 96.70K |
| 2026-06-02 | ¥2,013.00 | -5.93% | ¥2,140.00 | ¥2,145.00 | ¥1,936.00 | 164.90K |
| 2026-06-01 | ¥2,140.00 | +2.79% | ¥2,099.00 | ¥2,190.00 | ¥2,033.00 | 158.10K |
| 2026-05-29 | ¥2,082.00 | -9.67% | ¥2,345.00 | ¥2,381.00 | ¥2,071.00 | 269.20K |
| 2026-05-28 | ¥2,305.00 | -2.12% | ¥2,305.00 | ¥2,321.00 | ¥2,181.00 | 193.00K |
| 2026-05-27 | ¥2,355.00 | -0.63% | ¥2,374.00 | ¥2,380.00 | ¥2,188.00 | 303.00K |
| 2026-05-26 | ¥2,370.00 | -5.84% | ¥2,508.00 | ¥2,527.00 | ¥2,339.00 | 226.70K |
| 2026-05-25 | ¥2,517.00 | +3.58% | ¥2,502.00 | ¥2,580.00 | ¥2,465.00 | 235.70K |
| 2026-05-22 | ¥2,430.00 | +7.90% | ¥2,301.00 | ¥2,456.00 | ¥2,301.00 | 225.30K |
| 2026-05-21 | ¥2,252.00 | +0.58% | ¥2,238.00 | ¥2,275.00 | ¥2,175.00 | 108.50K |
| 2026-05-20 | ¥2,239.00 | -6.32% | ¥2,390.00 | ¥2,410.00 | ¥2,134.00 | 275.70K |
| 2026-05-19 | ¥2,390.00 | -0.91% | ¥2,440.00 | ¥2,445.00 | ¥2,254.00 | 252.60K |